Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 340.05 | 345.84 | 337.20 | 345.48 | 5,610,245 | +7.05(+2.08%) |
Mar 30, 2023 | 340.27 | 343.29 | 335.30 | 338.43 | 7,128,823 | +6.40(+1.93%) |
Mar 29, 2023 | 326.29 | 332.85 | 325.73 | 332.03 | 6,284,450 | +8.51(+2.63%) |
Mar 28, 2023 | 326.06 | 333.32 | 321.28 | 323.52 | 6,487,594 | -4.14(-1.26%) |
Mar 27, 2023 | 327.55 | 336.44 | 324.41 | 327.66 | 8,621,627 | -0.73(-0.22%) |
Mar 24, 2023 | 320.63 | 331.83 | 320.63 | 328.39 | 13,004,085 | +8.02(+2.50%) |
Mar 23, 2023 | 304.68 | 322.78 | 304.14 | 320.37 | 15,649,550 | +26.47(+9.01%) |
Mar 22, 2023 | 306.31 | 306.45 | 293.54 | 293.90 | 5,802,416 | -11.89(-3.89%) |
Mar 21, 2023 | 306.32 | 307.92 | 300.43 | 305.79 | 4,881,593 | +0.66(+0.22%) |
Mar 20, 2023 | 299.79 | 307.50 | 296.00 | 305.13 | 5,110,996 | +1.63(+0.54%) |
Mar 17, 2023 | 310.06 | 310.76 | 300.00 | 303.50 | 6,918,778 | -6.56(-2.12%) |
Mar 16, 2023 | 304.75 | 316.60 | 301.71 | 310.06 | 7,908,819 | +6.27(+2.06%) |
Mar 15, 2023 | 292.51 | 306.31 | 292.32 | 303.79 | 9,211,056 | +8.85(+3.00%) |
Mar 14, 2023 | 295.97 | 297.45 | 290.31 | 294.94 | 5,954,975 | +1.43(+0.49%) |
Mar 13, 2023 | 287.34 | 299.24 | 285.33 | 293.51 | 6,290,250 | +0.75(+0.26%) |
Mar 10, 2023 | 297.90 | 298.79 | 289.00 | 292.76 | 5,759,373 | -5.02(-1.69%) |
Mar 09, 2023 | 312.08 | 312.51 | 294.88 | 297.78 | 7,431,644 | -14.01(-4.49%) |
Mar 08, 2023 | 309.29 | 311.83 | 305.75 | 311.79 | 3,473,669 | +3.32(+1.08%) |
Mar 07, 2023 | 312.68 | 314.30 | 306.62 | 308.47 | 4,548,952 | -3.56(-1.14%) |
Mar 06, 2023 | 317.00 | 323.30 | 311.84 | 312.03 | 5,666,950 | -3.15(-1.00%) |
Mar 03, 2023 | 315.45 | 317.49 | 310.82 | 315.18 | 5,953,394 | +3.30(+1.06%) |
Mar 02, 2023 | 310.96 | 315.57 | 310.38 | 311.88 | 4,911,066 | -1.60(-0.51%) |
Mar 01, 2023 | 321.55 | 326.60 | 312.36 | 313.48 | 4,902,130 | -8.65(-2.69%) |
Feb 28, 2023 | 323.70 | 327.62 | 321.17 | 322.13 | 3,673,128 | -0.90(-0.28%) |
Feb 27, 2023 | 323.87 | 330.00 | 322.12 | 323.03 | 6,142,671 | +5.88(+1.85%) |
Feb 24, 2023 | 319.30 | 321.50 | 314.52 | 317.15 | 6,830,737 | -6.50(-2.01%) |
Feb 23, 2023 | 331.23 | 331.28 | 314.30 | 323.65 | 13,227,942 | -11.23(-3.35%) |
Feb 22, 2023 | 337.50 | 341.91 | 332.82 | 334.88 | 4,541,882 | -2.62(-0.78%) |
Feb 21, 2023 | 342.85 | 344.12 | 336.42 | 337.50 | 5,704,391 | -10.46(-3.01%) |
Feb 17, 2023 | 347.90 | 349.00 | 342.44 | 347.96 | 5,294,759 | -2.75(-0.78%) |
Feb 16, 2023 | 355.00 | 361.50 | 350.31 | 350.71 | 5,208,076 | -10.71(-2.96%) |
Feb 15, 2023 | 356.63 | 362.88 | 354.24 | 361.42 | 3,966,190 | +1.46(+0.41%) |
Feb 14, 2023 | 357.55 | 363.75 | 353.40 | 359.96 | 4,616,855 | +1.39(+0.39%) |
Feb 13, 2023 | 349.50 | 359.70 | 344.25 | 358.57 | 7,132,616 | +11.21(+3.23%) |
Feb 10, 2023 | 359.16 | 362.14 | 347.14 | 347.36 | 7,291,409 | -15.14(-4.18%) |
Feb 09, 2023 | 372.41 | 373.83 | 361.74 | 362.50 | 6,892,915 | -4.33(-1.18%) |
Feb 08, 2023 | 360.02 | 368.19 | 358.31 | 366.83 | 6,236,645 | +3.88(+1.07%) |
Feb 07, 2023 | 358.51 | 364.18 | 354.18 | 362.95 | 6,280,764 | +1.47(+0.41%) |
Feb 06, 2023 | 363.64 | 368.45 | 360.68 | 361.48 | 4,986,656 | -4.42(-1.21%) |
Feb 03, 2023 | 359.08 | 379.43 | 359.00 | 365.90 | 9,409,910 | -0.99(-0.27%) |
Feb 02, 2023 | 365.16 | 368.32 | 358.43 | 366.89 | 7,848,096 | +4.90(+1.35%) |
Feb 01, 2023 | 353.86 | 365.38 | 349.91 | 361.99 | 7,993,248 | +8.05(+2.27%) |
Jan 31, 2023 | 349.98 | 355.95 | 348.81 | 353.94 | 5,657,159 | +0.83(+0.24%) |
Jan 30, 2023 | 358.44 | 360.95 | 352.86 | 353.11 | 5,130,839 | -7.66(-2.12%) |
Jan 27, 2023 | 363.20 | 365.92 | 360.59 | 360.77 | 6,703,635 | -4.10(-1.12%) |
Jan 26, 2023 | 368.77 | 369.02 | 361.70 | 364.87 | 8,251,226 | -3.09(-0.84%) |
Jan 25, 2023 | 360.57 | 368.90 | 358.50 | 367.96 | 7,751,314 | +4.13(+1.14%) |
Jan 24, 2023 | 357.53 | 365.65 | 355.14 | 363.83 | 11,743,157 | +6.41(+1.79%) |
Jan 23, 2023 | 341.71 | 362.25 | 340.63 | 357.42 | 15,633,703 | +14.92(+4.36%) |
Jan 20, 2023 | 336.79 | 344.00 | 332.62 | 342.50 | 28,431,642 | +26.72(+8.46%) |
Jan 19, 2023 | 322.57 | 324.89 | 313.39 | 315.78 | 17,679,212 | -10.55(-3.23%) |
Jan 18, 2023 | 326.75 | 330.08 | 321.25 | 326.33 | 7,802,473 | +0.11(+0.03%) |
Jan 17, 2023 | 331.08 | 332.50 | 323.60 | 326.22 | 9,229,450 | -6.60(-1.98%) |
Jan 13, 2023 | 329.97 | 336.65 | 328.88 | 332.82 | 8,286,891 | +2.69(+0.81%) |
Jan 12, 2023 | 332.50 | 332.95 | 323.14 | 330.13 | 10,852,369 | +2.87(+0.88%) |
Jan 11, 2023 | 326.50 | 328.88 | 321.35 | 327.26 | 9,573,932 | -0.28(-0.09%) |
Jan 10, 2023 | 311.07 | 329.35 | 311.07 | 327.54 | 13,058,684 | +12.37(+3.92%) |
Jan 09, 2023 | 316.83 | 321.70 | 313.22 | 315.17 | 6,769,204 | -0.36(-0.11%) |
Jan 06, 2023 | 311.57 | 316.77 | 303.69 | 315.53 | 8,959,915 | +5.83(+1.88%) |
Jan 05, 2023 | 307.00 | 314.18 | 304.55 | 309.70 | 8,325,067 | +0.29(+0.09%) |
Jan 04, 2023 | 298.24 | 311.13 | 295.51 | 309.41 | 9,330,623 | +14.46(+4.90%) |