Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 323.21 | 328.13 | 322.86 | 325.50 | 1,101,713 | +2.19(+0.68%) |
Mar 30, 2023 | 325.33 | 325.33 | 321.31 | 323.31 | 798,992 | +0.07(+0.02%) |
Mar 29, 2023 | 322.48 | 325.99 | 321.31 | 323.24 | 820,668 | +3.31(+1.03%) |
Mar 28, 2023 | 317.39 | 320.34 | 315.65 | 319.94 | 563,920 | +1.98(+0.62%) |
Mar 27, 2023 | 310.64 | 319.72 | 308.57 | 317.95 | 1,356,578 | +10.57(+3.44%) |
Mar 24, 2023 | 311.51 | 312.17 | 306.49 | 307.38 | 830,864 | -3.87(-1.24%) |
Mar 23, 2023 | 309.61 | 314.56 | 308.19 | 311.25 | 527,078 | +3.11(+1.01%) |
Mar 22, 2023 | 312.20 | 313.94 | 307.77 | 308.14 | 474,997 | -5.29(-1.69%) |
Mar 21, 2023 | 313.22 | 314.82 | 310.55 | 313.43 | 464,287 | +0.45(+0.15%) |
Mar 20, 2023 | 306.69 | 313.61 | 306.69 | 312.98 | 881,072 | +6.42(+2.10%) |
Mar 17, 2023 | 310.11 | 313.27 | 303.50 | 306.56 | 1,970,295 | -3.23(-1.04%) |
Mar 16, 2023 | 308.81 | 313.34 | 306.61 | 309.78 | 870,018 | +1.32(+0.43%) |
Mar 15, 2023 | 300.69 | 309.41 | 300.01 | 308.46 | 782,726 | +5.43(+1.79%) |
Mar 14, 2023 | 301.02 | 304.38 | 299.79 | 303.03 | 572,167 | +5.64(+1.90%) |
Mar 13, 2023 | 294.84 | 303.49 | 292.61 | 297.39 | 868,928 | +2.39(+0.81%) |
Mar 10, 2023 | 304.26 | 304.26 | 293.64 | 295.00 | 983,563 | -8.81(-2.90%) |
Mar 09, 2023 | 306.96 | 308.74 | 302.03 | 303.81 | 562,162 | -2.96(-0.96%) |
Mar 08, 2023 | 303.40 | 307.56 | 302.71 | 306.76 | 902,058 | +1.26(+0.41%) |
Mar 07, 2023 | 310.80 | 315.04 | 305.20 | 305.51 | 1,020,004 | -5.38(-1.73%) |
Mar 06, 2023 | 304.35 | 313.61 | 303.85 | 310.88 | 1,537,363 | +11.36(+3.79%) |
Mar 03, 2023 | 296.71 | 302.48 | 296.28 | 299.52 | 911,078 | -0.55(-0.18%) |
Mar 02, 2023 | 296.81 | 300.61 | 294.84 | 300.07 | 692,367 | +3.53(+1.19%) |
Mar 01, 2023 | 288.79 | 297.45 | 288.20 | 296.54 | 1,391,894 | +7.59(+2.63%) |
Feb 28, 2023 | 287.50 | 292.79 | 286.31 | 288.96 | 1,411,270 | -1.59(-0.55%) |
Feb 27, 2023 | 292.90 | 295.31 | 286.00 | 290.55 | 1,852,908 | -1.81(-0.62%) |
Feb 24, 2023 | 296.91 | 305.16 | 291.89 | 292.36 | 2,203,542 | -10.21(-3.37%) |
Feb 23, 2023 | 309.73 | 313.81 | 296.95 | 302.57 | 3,887,565 | -39.90(-11.65%) |
Feb 22, 2023 | 341.10 | 345.61 | 335.48 | 342.47 | 1,228,061 | -1.74(-0.51%) |
Feb 21, 2023 | 346.55 | 348.44 | 342.34 | 344.21 | 514,191 | -7.01(-2.00%) |
Feb 17, 2023 | 349.76 | 351.31 | 345.47 | 351.22 | 833,958 | +0.52(+0.15%) |
Feb 16, 2023 | 350.49 | 353.73 | 348.43 | 350.70 | 432,591 | -3.21(-0.91%) |
Feb 15, 2023 | 340.91 | 354.13 | 340.91 | 353.91 | 559,494 | +12.31(+3.60%) |
Feb 14, 2023 | 348.54 | 348.54 | 339.74 | 341.61 | 456,205 | -7.34(-2.10%) |
Feb 13, 2023 | 348.12 | 351.70 | 346.33 | 348.95 | 494,824 | +0.97(+0.28%) |
Feb 10, 2023 | 346.85 | 353.17 | 346.65 | 347.97 | 711,886 | -0.89(-0.26%) |
Feb 09, 2023 | 351.19 | 351.98 | 347.80 | 348.87 | 521,082 | +1.36(+0.39%) |
Feb 08, 2023 | 349.64 | 350.07 | 344.19 | 347.51 | 300,506 | -3.55(-1.01%) |
Feb 07, 2023 | 347.73 | 351.56 | 344.28 | 351.06 | 308,801 | +1.20(+0.34%) |
Feb 06, 2023 | 351.14 | 354.94 | 348.60 | 349.86 | 503,458 | -3.58(-1.01%) |
Feb 03, 2023 | 351.02 | 357.00 | 348.96 | 353.44 | 399,782 | -0.84(-0.24%) |
Feb 02, 2023 | 358.82 | 363.61 | 350.19 | 354.27 | 707,957 | +0.67(+0.19%) |
Feb 01, 2023 | 345.31 | 356.94 | 344.22 | 353.61 | 770,139 | +6.67(+1.92%) |
Jan 31, 2023 | 340.29 | 347.54 | 337.47 | 346.93 | 645,936 | +4.43(+1.29%) |
Jan 30, 2023 | 348.38 | 351.08 | 341.82 | 342.50 | 467,819 | -6.56(-1.88%) |
Jan 27, 2023 | 348.16 | 352.09 | 346.63 | 349.06 | 471,590 | +1.11(+0.32%) |
Jan 26, 2023 | 347.33 | 354.53 | 345.07 | 347.95 | 772,270 | +3.34(+0.97%) |
Jan 25, 2023 | 330.22 | 344.97 | 329.97 | 344.61 | 616,153 | +11.11(+3.33%) |
Jan 24, 2023 | 336.90 | 337.62 | 328.64 | 333.51 | 584,310 | -6.00(-1.77%) |
Jan 23, 2023 | 339.46 | 341.52 | 331.85 | 339.51 | 625,304 | -2.55(-0.74%) |
Jan 20, 2023 | 344.88 | 344.88 | 336.22 | 342.06 | 587,273 | -0.80(-0.23%) |
Jan 19, 2023 | 339.83 | 348.40 | 339.80 | 342.85 | 866,862 | +2.33(+0.68%) |
Jan 18, 2023 | 341.63 | 344.89 | 338.41 | 340.52 | 733,064 | +2.25(+0.67%) |
Jan 17, 2023 | 339.07 | 344.84 | 336.15 | 338.27 | 697,430 | +6.63(+2.00%) |
Jan 13, 2023 | 326.28 | 332.02 | 317.66 | 331.64 | 1,123,618 | -0.18(-0.05%) |
Jan 12, 2023 | 344.69 | 344.69 | 331.04 | 331.82 | 773,368 | -12.02(-3.50%) |
Jan 11, 2023 | 336.72 | 343.95 | 335.95 | 343.84 | 691,468 | +9.95(+2.98%) |
Jan 10, 2023 | 326.15 | 334.98 | 324.99 | 333.89 | 660,832 | +5.75(+1.75%) |
Jan 09, 2023 | 339.07 | 343.77 | 327.30 | 328.14 | 642,604 | -8.59(-2.55%) |
Jan 06, 2023 | 332.95 | 337.26 | 329.00 | 336.73 | 507,746 | +3.72(+1.12%) |
Jan 05, 2023 | 335.14 | 335.14 | 329.26 | 333.01 | 482,015 | -5.46(-1.61%) |
Jan 04, 2023 | 337.19 | 339.61 | 333.67 | 338.47 | 588,341 | +5.03(+1.51%) |