Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 382.29 | 385.73 | 380.26 | 385.37 | 3,063,429 | +3.47(+0.91%) |
Mar 30, 2023 | 381.65 | 382.58 | 378.08 | 381.90 | 2,138,713 | +2.74(+0.72%) |
Mar 29, 2023 | 376.68 | 380.12 | 375.56 | 379.16 | 2,497,476 | +5.76(+1.54%) |
Mar 28, 2023 | 373.42 | 374.00 | 367.82 | 373.40 | 1,779,680 | +0.25(+0.07%) |
Mar 27, 2023 | 376.51 | 380.35 | 369.68 | 373.15 | 2,845,311 | -1.81(-0.48%) |
Mar 24, 2023 | 370.23 | 375.23 | 367.72 | 374.96 | 2,995,521 | +5.96(+1.62%) |
Mar 23, 2023 | 368.99 | 375.25 | 365.49 | 369.00 | 3,138,410 | +7.29(+2.02%) |
Mar 22, 2023 | 375.00 | 377.33 | 361.52 | 361.71 | 3,877,484 | -12.51(-3.34%) |
Mar 21, 2023 | 364.63 | 376.40 | 362.92 | 374.22 | 4,478,844 | +11.34(+3.13%) |
Mar 20, 2023 | 357.61 | 364.94 | 355.35 | 362.88 | 4,037,490 | +4.74(+1.32%) |
Mar 17, 2023 | 354.78 | 360.63 | 350.83 | 358.14 | 6,725,354 | +4.81(+1.36%) |
Mar 16, 2023 | 344.57 | 355.49 | 340.53 | 353.33 | 6,947,510 | +19.72(+5.91%) |
Mar 15, 2023 | 330.00 | 334.28 | 328.17 | 333.61 | 4,609,250 | +0.28(+0.08%) |
Mar 14, 2023 | 332.21 | 335.17 | 328.69 | 333.33 | 3,850,365 | +9.06(+2.79%) |
Mar 13, 2023 | 329.42 | 333.00 | 323.29 | 324.27 | 4,202,930 | -5.03(-1.53%) |
Mar 10, 2023 | 338.34 | 338.52 | 328.44 | 329.30 | 4,148,254 | -9.07(-2.68%) |
Mar 09, 2023 | 344.72 | 350.13 | 336.99 | 338.37 | 3,797,460 | -7.47(-2.16%) |
Mar 08, 2023 | 346.74 | 348.69 | 343.47 | 345.84 | 2,518,139 | +1.04(+0.30%) |
Mar 07, 2023 | 347.86 | 352.17 | 344.06 | 344.80 | 2,252,508 | -2.22(-0.64%) |
Mar 06, 2023 | 344.33 | 351.77 | 344.28 | 347.02 | 3,058,817 | +2.98(+0.87%) |
Mar 03, 2023 | 334.69 | 344.76 | 334.48 | 344.04 | 3,725,475 | +10.54(+3.16%) |
Mar 02, 2023 | 323.38 | 334.46 | 321.56 | 333.50 | 3,849,679 | +10.12(+3.13%) |
Mar 01, 2023 | 323.80 | 325.26 | 321.00 | 323.38 | 2,376,912 | -0.57(-0.18%) |
Feb 28, 2023 | 323.37 | 325.73 | 320.97 | 323.95 | 2,713,768 | +1.63(+0.51%) |
Feb 27, 2023 | 322.02 | 325.10 | 320.70 | 322.32 | 3,500,150 | +1.78(+0.56%) |
Feb 24, 2023 | 328.12 | 329.76 | 318.60 | 320.54 | 8,444,544 | -26.48(-7.63%) |
Feb 23, 2023 | 350.44 | 353.80 | 343.93 | 347.02 | 3,119,691 | -1.70(-0.49%) |
Feb 22, 2023 | 346.69 | 353.17 | 344.45 | 348.72 | 2,827,051 | +2.02(+0.58%) |
Feb 21, 2023 | 350.78 | 353.25 | 345.69 | 346.70 | 3,002,144 | -10.15(-2.84%) |
Feb 17, 2023 | 359.31 | 359.61 | 352.12 | 356.85 | 2,985,941 | -8.31(-2.28%) |
Feb 16, 2023 | 366.04 | 373.49 | 363.55 | 365.16 | 2,915,611 | -10.78(-2.87%) |
Feb 15, 2023 | 375.60 | 381.67 | 374.84 | 375.94 | 2,088,195 | -1.88(-0.50%) |
Feb 14, 2023 | 375.00 | 380.56 | 369.96 | 377.82 | 2,479,345 | +2.82(+0.75%) |
Feb 13, 2023 | 373.41 | 376.31 | 371.03 | 375.00 | 1,876,260 | +4.01(+1.08%) |
Feb 10, 2023 | 371.63 | 374.52 | 367.08 | 370.99 | 1,846,426 | -4.82(-1.28%) |
Feb 09, 2023 | 384.97 | 386.51 | 374.02 | 375.81 | 2,264,878 | -2.55(-0.67%) |
Feb 08, 2023 | 382.49 | 387.28 | 375.70 | 378.36 | 2,667,756 | -5.46(-1.42%) |
Feb 07, 2023 | 373.43 | 384.94 | 372.76 | 383.82 | 2,478,504 | +8.59(+2.29%) |
Feb 06, 2023 | 376.21 | 379.29 | 373.39 | 375.23 | 2,369,604 | -4.10(-1.08%) |
Feb 03, 2023 | 384.29 | 386.71 | 377.92 | 379.33 | 2,695,429 | -12.90(-3.29%) |
Feb 02, 2023 | 393.28 | 402.49 | 388.88 | 392.23 | 4,018,275 | +8.31(+2.16%) |
Feb 01, 2023 | 370.01 | 386.72 | 366.80 | 383.92 | 3,357,775 | +13.58(+3.67%) |
Jan 31, 2023 | 364.71 | 370.70 | 364.01 | 370.34 | 2,571,120 | +6.92(+1.90%) |
Jan 30, 2023 | 365.90 | 368.70 | 362.83 | 363.42 | 2,663,170 | -7.29(-1.97%) |
Jan 27, 2023 | 363.49 | 373.42 | 362.85 | 370.71 | 2,615,633 | +4.89(+1.34%) |
Jan 26, 2023 | 362.76 | 367.43 | 360.72 | 365.82 | 2,349,243 | +7.65(+2.14%) |
Jan 25, 2023 | 355.67 | 359.73 | 350.57 | 358.17 | 2,238,879 | -3.15(-0.87%) |
Jan 24, 2023 | 364.10 | 364.45 | 358.00 | 361.32 | 2,456,881 | -3.66(-1.00%) |
Jan 23, 2023 | 358.28 | 365.87 | 356.85 | 364.98 | 3,187,089 | +8.60(+2.41%) |
Jan 20, 2023 | 343.27 | 357.42 | 342.76 | 356.38 | 3,149,371 | +13.85(+4.04%) |
Jan 19, 2023 | 340.56 | 346.73 | 340.01 | 342.53 | 2,466,325 | +1.22(+0.36%) |
Jan 18, 2023 | 345.01 | 349.24 | 338.40 | 341.31 | 2,079,808 | -3.07(-0.89%) |
Jan 17, 2023 | 344.38 | 350.79 | 341.97 | 344.38 | 2,512,965 | +0.00(+0.00%) |
Jan 13, 2023 | 340.25 | 344.65 | 335.50 | 344.38 | 2,582,133 | -0.16(-0.05%) |
Jan 12, 2023 | 344.17 | 346.44 | 337.37 | 344.54 | 2,128,252 | +1.61(+0.47%) |
Jan 11, 2023 | 337.39 | 343.19 | 333.47 | 342.93 | 2,342,926 | +4.23(+1.25%) |
Jan 10, 2023 | 337.65 | 344.63 | 336.80 | 338.70 | 1,669,882 | -3.28(-0.96%) |
Jan 09, 2023 | 338.90 | 349.45 | 338.42 | 341.98 | 3,133,315 | +9.23(+2.77%) |
Jan 06, 2023 | 332.28 | 334.88 | 322.44 | 332.75 | 2,216,580 | +4.30(+1.31%) |
Jan 05, 2023 | 337.53 | 337.55 | 328.16 | 328.45 | 2,081,138 | -12.96(-3.80%) |
Jan 04, 2023 | 342.89 | 345.63 | 336.73 | 341.41 | 2,185,521 | +4.51(+1.34%) |