Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 339.99 | 342.72 | 338.34 | 340.92 | 1,752,365 | +3.46(+1.03%) |
Mar 30, 2023 | 336.60 | 338.82 | 334.83 | 337.46 | 806,110 | +3.10(+0.93%) |
Mar 29, 2023 | 333.38 | 334.83 | 333.38 | 334.36 | 1,298,258 | +3.96(+1.20%) |
Mar 28, 2023 | 330.57 | 332.21 | 327.61 | 330.40 | 971,509 | -1.60(-0.48%) |
Mar 27, 2023 | 334.82 | 335.52 | 329.86 | 332.00 | 1,216,148 | +1.22(+0.37%) |
Mar 24, 2023 | 324.37 | 331.59 | 323.42 | 330.79 | 1,206,297 | +2.25(+0.68%) |
Mar 23, 2023 | 330.59 | 334.54 | 326.67 | 328.54 | 1,429,194 | -3.43(-1.03%) |
Mar 22, 2023 | 338.28 | 340.90 | 331.84 | 331.97 | 1,146,603 | -5.81(-1.72%) |
Mar 21, 2023 | 335.07 | 338.58 | 334.25 | 337.79 | 1,079,102 | +6.93(+2.10%) |
Mar 20, 2023 | 331.20 | 331.59 | 327.42 | 330.85 | 1,521,954 | +0.10(+0.03%) |
Mar 17, 2023 | 335.26 | 336.52 | 327.50 | 330.75 | 3,456,782 | -5.35(-1.59%) |
Mar 16, 2023 | 329.46 | 337.75 | 328.58 | 336.11 | 1,370,706 | +5.85(+1.77%) |
Mar 15, 2023 | 323.16 | 330.76 | 322.27 | 330.25 | 2,091,883 | +1.24(+0.38%) |
Mar 14, 2023 | 326.70 | 330.95 | 323.90 | 329.01 | 1,975,213 | +7.85(+2.44%) |
Mar 13, 2023 | 321.10 | 326.28 | 317.56 | 321.16 | 2,273,425 | -1.73(-0.54%) |
Mar 10, 2023 | 333.44 | 334.67 | 321.62 | 322.89 | 2,476,554 | -7.31(-2.21%) |
Mar 09, 2023 | 336.02 | 340.86 | 329.65 | 330.20 | 1,443,573 | -4.89(-1.46%) |
Mar 08, 2023 | 332.52 | 335.79 | 327.47 | 335.10 | 1,190,633 | +2.20(+0.66%) |
Mar 07, 2023 | 346.69 | 346.71 | 332.29 | 332.89 | 1,480,394 | -14.51(-4.18%) |
Mar 06, 2023 | 343.19 | 349.13 | 342.62 | 347.40 | 1,630,889 | +5.19(+1.52%) |
Mar 03, 2023 | 338.69 | 342.30 | 337.57 | 342.21 | 1,056,941 | +6.11(+1.82%) |
Mar 02, 2023 | 328.61 | 336.23 | 327.17 | 336.10 | 1,218,006 | +2.09(+0.62%) |
Mar 01, 2023 | 336.28 | 339.18 | 333.37 | 334.01 | 1,207,554 | -3.38(-1.00%) |
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,869 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,556 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,851 | -4.70(-1.36%) |
Feb 23, 2023 | 345.18 | 346.75 | 340.74 | 344.24 | 1,259,874 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.44 | 1,697,844 | -4.53(-1.31%) |
Feb 21, 2023 | 351.45 | 352.15 | 345.61 | 345.97 | 1,223,295 | -9.90(-2.78%) |
Feb 17, 2023 | 349.46 | 356.05 | 348.88 | 355.87 | 1,224,186 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.90 | 981,038 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.22 | 362.52 | 1,025,654 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.32 | 359.85 | 1,437,822 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.73 | 365.51 | 1,478,326 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.38 | 358.86 | 1,343,236 | +0.21(+0.06%) |
Feb 09, 2023 | 366.05 | 369.64 | 357.97 | 358.65 | 1,503,989 | -2.17(-0.60%) |
Feb 08, 2023 | 363.11 | 366.46 | 359.65 | 360.82 | 1,167,902 | -5.19(-1.42%) |
Feb 07, 2023 | 360.15 | 366.99 | 357.19 | 366.01 | 871,239 | +2.42(+0.66%) |
Feb 06, 2023 | 362.27 | 364.92 | 361.28 | 363.60 | 1,042,713 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,119 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.08 | 376.26 | 377.90 | 1,284,153 | +5.90(+1.59%) |
Feb 01, 2023 | 367.49 | 374.91 | 364.29 | 372.00 | 1,485,682 | +2.21(+0.60%) |
Jan 31, 2023 | 364.19 | 370.00 | 361.49 | 369.79 | 1,685,315 | +8.68(+2.40%) |
Jan 30, 2023 | 364.55 | 368.67 | 360.58 | 361.11 | 1,219,194 | -7.15(-1.94%) |
Jan 27, 2023 | 359.29 | 370.07 | 357.77 | 368.26 | 1,530,761 | +5.93(+1.64%) |
Jan 26, 2023 | 364.75 | 364.82 | 359.51 | 362.33 | 1,547,780 | +0.99(+0.27%) |
Jan 25, 2023 | 358.18 | 363.57 | 355.43 | 361.35 | 1,063,245 | -1.32(-0.36%) |
Jan 24, 2023 | 367.92 | 367.92 | 359.29 | 362.67 | 929,813 | -3.00(-0.82%) |
Jan 23, 2023 | 363.03 | 369.13 | 360.58 | 365.67 | 1,208,622 | +2.67(+0.74%) |
Jan 20, 2023 | 356.28 | 363.32 | 356.28 | 363.00 | 3,120,287 | +6.82(+1.92%) |
Jan 19, 2023 | 355.28 | 358.79 | 351.64 | 356.17 | 1,166,883 | -2.93(-0.82%) |
Jan 18, 2023 | 362.67 | 369.22 | 358.83 | 359.10 | 1,785,010 | -3.26(-0.90%) |
Jan 17, 2023 | 361.38 | 364.20 | 360.12 | 362.36 | 1,254,707 | +1.01(+0.28%) |
Jan 13, 2023 | 358.95 | 361.68 | 357.94 | 361.35 | 1,467,248 | -1.37(-0.38%) |
Jan 12, 2023 | 360.97 | 363.58 | 355.44 | 362.72 | 1,203,315 | +3.67(+1.02%) |
Jan 11, 2023 | 351.28 | 360.25 | 350.42 | 359.05 | 1,619,383 | +9.53(+2.73%) |
Jan 10, 2023 | 344.36 | 350.52 | 343.22 | 349.52 | 940,631 | +3.99(+1.16%) |
Jan 09, 2023 | 346.35 | 351.58 | 345.24 | 345.53 | 1,723,470 | +2.47(+0.72%) |
Jan 06, 2023 | 334.79 | 344.50 | 331.30 | 343.06 | 1,805,798 | +11.60(+3.50%) |
Jan 05, 2023 | 333.48 | 335.62 | 330.12 | 331.46 | 1,164,007 | -5.46(-1.62%) |
Jan 04, 2023 | 335.76 | 340.20 | 333.19 | 336.93 | 1,413,253 | +6.36(+1.92%) |