Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 322.67 | 325.81 | 322.60 | 325.64 | 2,898,155 | +4.05(+1.26%) |
Mar 30, 2023 | 321.98 | 322.05 | 319.86 | 321.59 | 2,539,586 | +1.37(+0.43%) |
Mar 29, 2023 | 319.73 | 320.30 | 318.46 | 320.22 | 2,585,326 | +3.20(+1.01%) |
Mar 28, 2023 | 317.19 | 318.82 | 316.06 | 317.01 | 2,590,819 | -0.49(-0.15%) |
Mar 27, 2023 | 317.78 | 318.74 | 316.51 | 317.50 | 3,626,720 | +1.95(+0.62%) |
Mar 24, 2023 | 312.75 | 315.69 | 311.24 | 315.56 | 4,581,611 | +1.45(+0.46%) |
Mar 23, 2023 | 314.59 | 318.20 | 311.82 | 314.11 | 4,873,987 | +0.65(+0.21%) |
Mar 22, 2023 | 318.82 | 320.69 | 313.34 | 313.46 | 4,469,581 | -5.32(-1.67%) |
Mar 21, 2023 | 318.59 | 319.00 | 316.55 | 318.79 | 3,601,695 | +3.25(+1.03%) |
Mar 20, 2023 | 312.63 | 315.98 | 312.63 | 315.54 | 4,794,360 | +3.72(+1.19%) |
Mar 17, 2023 | 313.99 | 314.35 | 310.50 | 311.82 | 5,428,870 | -3.81(-1.21%) |
Mar 16, 2023 | 310.17 | 315.94 | 308.97 | 315.63 | 6,734,567 | +3.62(+1.16%) |
Mar 15, 2023 | 309.43 | 312.26 | 307.54 | 312.00 | 6,672,290 | -2.59(-0.82%) |
Mar 14, 2023 | 314.61 | 316.07 | 311.19 | 314.59 | 4,874,958 | +3.29(+1.06%) |
Mar 13, 2023 | 309.29 | 315.55 | 309.19 | 311.30 | 6,995,093 | -0.89(-0.28%) |
Mar 10, 2023 | 314.93 | 317.21 | 310.92 | 312.19 | 7,928,665 | -3.27(-1.04%) |
Mar 09, 2023 | 321.94 | 322.65 | 314.80 | 315.46 | 4,871,465 | -5.28(-1.65%) |
Mar 08, 2023 | 321.16 | 321.73 | 318.90 | 320.74 | 3,244,286 | -0.37(-0.12%) |
Mar 07, 2023 | 326.78 | 327.02 | 320.97 | 321.11 | 5,121,873 | -5.67(-1.74%) |
Mar 06, 2023 | 326.74 | 328.19 | 326.30 | 326.79 | 2,704,759 | +0.46(+0.14%) |
Mar 03, 2023 | 323.70 | 326.54 | 322.62 | 326.33 | 3,106,748 | +3.68(+1.14%) |
Mar 02, 2023 | 319.84 | 323.39 | 319.09 | 322.65 | 3,121,120 | +3.36(+1.05%) |
Mar 01, 2023 | 318.35 | 320.09 | 317.63 | 319.29 | 3,351,668 | +0.42(+0.13%) |
Feb 28, 2023 | 321.11 | 321.11 | 318.81 | 318.87 | 3,221,115 | -2.43(-0.76%) |
Feb 27, 2023 | 322.93 | 324.15 | 320.46 | 321.30 | 2,955,428 | +0.92(+0.29%) |
Feb 24, 2023 | 320.10 | 321.37 | 318.73 | 320.38 | 3,855,621 | -3.47(-1.07%) |
Feb 23, 2023 | 324.02 | 324.90 | 320.24 | 323.85 | 6,141,025 | +1.12(+0.35%) |
Feb 22, 2023 | 323.93 | 324.59 | 321.68 | 322.72 | 2,962,504 | -0.71(-0.22%) |
Feb 21, 2023 | 326.82 | 328.02 | 323.29 | 323.44 | 3,215,410 | -6.87(-2.08%) |
Feb 17, 2023 | 327.80 | 330.45 | 327.18 | 330.31 | 3,107,462 | +1.42(+0.43%) |
Feb 16, 2023 | 329.98 | 332.31 | 328.81 | 328.89 | 3,310,598 | -4.16(-1.25%) |
Feb 15, 2023 | 330.91 | 333.07 | 330.10 | 333.06 | 2,018,963 | +0.51(+0.15%) |
Feb 14, 2023 | 332.92 | 334.88 | 329.89 | 332.55 | 3,577,182 | -1.37(-0.41%) |
Feb 13, 2023 | 330.35 | 333.93 | 330.35 | 333.92 | 2,745,205 | +3.72(+1.13%) |
Feb 10, 2023 | 328.26 | 330.47 | 327.49 | 330.20 | 2,589,132 | +1.61(+0.49%) |
Feb 09, 2023 | 333.14 | 333.93 | 327.60 | 328.59 | 3,333,389 | -2.28(-0.69%) |
Feb 08, 2023 | 331.80 | 332.86 | 330.31 | 330.87 | 2,836,301 | -2.05(-0.61%) |
Feb 07, 2023 | 328.46 | 333.69 | 327.72 | 332.92 | 5,095,575 | +2.96(+0.90%) |
Feb 06, 2023 | 329.15 | 331.01 | 328.21 | 329.96 | 2,776,463 | -0.49(-0.15%) |
Feb 03, 2023 | 330.24 | 333.07 | 329.45 | 330.44 | 6,672,317 | -1.41(-0.43%) |
Feb 02, 2023 | 332.91 | 332.91 | 329.50 | 331.86 | 5,290,222 | -0.43(-0.13%) |
Feb 01, 2023 | 330.58 | 334.62 | 327.13 | 332.29 | 6,322,042 | +0.04(+0.01%) |
Jan 31, 2023 | 329.10 | 332.28 | 328.04 | 332.25 | 2,648,492 | +3.68(+1.12%) |
Jan 30, 2023 | 329.94 | 331.86 | 328.36 | 328.57 | 3,105,308 | -2.49(-0.75%) |
Jan 27, 2023 | 330.85 | 332.93 | 329.64 | 331.06 | 3,188,381 | +0.24(+0.07%) |
Jan 26, 2023 | 329.93 | 330.91 | 327.73 | 330.81 | 2,986,424 | +1.99(+0.60%) |
Jan 25, 2023 | 325.82 | 329.14 | 324.18 | 328.82 | 4,422,187 | +0.21(+0.07%) |
Jan 24, 2023 | 326.52 | 329.21 | 325.30 | 328.61 | 3,435,693 | +0.91(+0.28%) |
Jan 23, 2023 | 326.26 | 329.24 | 324.66 | 327.70 | 4,084,842 | +2.44(+0.75%) |
Jan 20, 2023 | 322.49 | 325.33 | 321.06 | 325.27 | 4,303,569 | +3.24(+1.01%) |
Jan 19, 2023 | 322.45 | 323.81 | 321.38 | 322.03 | 3,492,528 | -2.28(-0.70%) |
Jan 18, 2023 | 330.74 | 331.35 | 324.05 | 324.31 | 5,294,798 | -6.03(-1.83%) |
Jan 17, 2023 | 333.45 | 333.83 | 329.82 | 330.34 | 4,028,930 | -3.78(-1.13%) |
Jan 13, 2023 | 330.34 | 334.56 | 330.33 | 334.12 | 3,566,185 | +1.01(+0.30%) |
Jan 12, 2023 | 332.01 | 334.08 | 329.16 | 333.11 | 4,446,264 | +2.18(+0.66%) |
Jan 11, 2023 | 329.60 | 330.97 | 328.36 | 330.92 | 3,510,753 | +2.46(+0.75%) |
Jan 10, 2023 | 326.24 | 328.56 | 325.60 | 328.46 | 2,335,548 | +1.89(+0.58%) |
Jan 09, 2023 | 328.91 | 330.58 | 326.21 | 326.57 | 3,960,068 | -0.96(-0.29%) |
Jan 06, 2023 | 323.54 | 328.35 | 321.33 | 327.53 | 4,929,035 | +6.88(+2.14%) |
Jan 05, 2023 | 322.36 | 322.54 | 319.57 | 320.66 | 4,460,316 | -3.25(-1.00%) |
Jan 04, 2023 | 323.91 | 325.35 | 321.61 | 323.91 | 4,240,567 | +1.31(+0.40%) |