Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 367.40 | 371.91 | 367.27 | 371.64 | 4,209,463 | +5.12(+1.40%) |
Mar 30, 2023 | 366.86 | 367.11 | 364.75 | 366.52 | 3,353,498 | +2.17(+0.60%) |
Mar 29, 2023 | 363.07 | 364.59 | 361.98 | 364.35 | 3,678,039 | +5.11(+1.42%) |
Mar 28, 2023 | 359.26 | 359.91 | 357.42 | 359.24 | 2,435,125 | -0.63(-0.18%) |
Mar 27, 2023 | 361.42 | 362.11 | 359.12 | 359.87 | 4,798,935 | +0.59(+0.17%) |
Mar 24, 2023 | 355.74 | 359.35 | 353.51 | 359.28 | 3,785,609 | +2.38(+0.67%) |
Mar 23, 2023 | 358.71 | 362.45 | 354.43 | 356.90 | 4,863,138 | +0.85(+0.24%) |
Mar 22, 2023 | 361.96 | 380.15 | 355.93 | 356.05 | 4,369,348 | -6.00(-1.66%) |
Mar 21, 2023 | 360.62 | 362.58 | 359.10 | 362.06 | 4,182,245 | +4.68(+1.31%) |
Mar 20, 2023 | 354.76 | 357.82 | 354.12 | 357.38 | 3,148,459 | +3.20(+0.90%) |
Mar 17, 2023 | 357.02 | 358.03 | 352.75 | 354.18 | 5,273,425 | -3.92(-1.09%) |
Mar 16, 2023 | 349.91 | 358.49 | 349.37 | 358.10 | 5,125,392 | +6.02(+1.71%) |
Mar 15, 2023 | 348.85 | 352.21 | 346.98 | 352.08 | 6,710,859 | -2.19(-0.62%) |
Mar 14, 2023 | 353.20 | 355.79 | 350.00 | 354.26 | 4,872,205 | +5.79(+1.66%) |
Mar 13, 2023 | 345.21 | 352.99 | 344.22 | 348.47 | 6,578,140 | -0.59(-0.17%) |
Mar 10, 2023 | 353.64 | 355.52 | 347.55 | 349.06 | 8,495,066 | -5.08(-1.43%) |
Mar 09, 2023 | 361.53 | 363.04 | 353.17 | 354.14 | 4,469,729 | -6.60(-1.83%) |
Mar 08, 2023 | 360.31 | 361.48 | 358.67 | 360.75 | 2,945,492 | +0.56(+0.16%) |
Mar 07, 2023 | 365.75 | 366.00 | 359.60 | 360.19 | 3,601,468 | -5.66(-1.55%) |
Mar 06, 2023 | 366.37 | 368.50 | 365.42 | 365.85 | 2,678,823 | +0.44(+0.12%) |
Mar 03, 2023 | 361.48 | 365.79 | 360.89 | 365.40 | 4,992,678 | +5.70(+1.58%) |
Mar 02, 2023 | 355.10 | 360.56 | 354.82 | 359.70 | 2,772,523 | +2.67(+0.75%) |
Mar 01, 2023 | 357.59 | 358.74 | 355.73 | 357.04 | 3,811,350 | -1.31(-0.37%) |
Feb 28, 2023 | 359.23 | 361.05 | 358.29 | 358.35 | 3,058,426 | -1.36(-0.38%) |
Feb 27, 2023 | 361.67 | 362.93 | 358.82 | 359.70 | 3,349,197 | +1.24(+0.35%) |
Feb 24, 2023 | 357.56 | 359.25 | 356.00 | 358.46 | 4,120,288 | -3.88(-1.07%) |
Feb 23, 2023 | 363.23 | 363.72 | 358.37 | 362.34 | 2,904,785 | +1.81(+0.50%) |
Feb 22, 2023 | 361.37 | 362.76 | 359.06 | 360.53 | 3,931,123 | -0.45(-0.13%) |
Feb 21, 2023 | 364.54 | 365.46 | 360.68 | 360.98 | 3,147,750 | -7.31(-1.99%) |
Feb 17, 2023 | 367.27 | 368.52 | 365.44 | 368.30 | 3,341,428 | -0.95(-0.26%) |
Feb 16, 2023 | 369.71 | 373.42 | 369.15 | 369.25 | 3,117,830 | -5.21(-1.39%) |
Feb 15, 2023 | 371.18 | 374.51 | 370.37 | 374.46 | 2,865,756 | +1.25(+0.33%) |
Feb 14, 2023 | 371.98 | 375.38 | 369.51 | 373.21 | 4,779,123 | -0.14(-0.04%) |
Feb 13, 2023 | 369.70 | 373.43 | 369.26 | 373.34 | 3,009,433 | +4.26(+1.15%) |
Feb 10, 2023 | 367.10 | 369.45 | 366.31 | 369.08 | 3,309,175 | +0.90(+0.24%) |
Feb 09, 2023 | 374.94 | 374.97 | 367.04 | 368.19 | 3,370,837 | -3.18(-0.86%) |
Feb 08, 2023 | 373.68 | 374.90 | 370.77 | 371.37 | 2,965,912 | -4.11(-1.10%) |
Feb 07, 2023 | 369.84 | 376.69 | 368.69 | 375.48 | 5,144,234 | +4.78(+1.29%) |
Feb 06, 2023 | 370.62 | 371.95 | 369.08 | 370.70 | 2,919,737 | -2.15(-0.58%) |
Feb 03, 2023 | 372.24 | 377.13 | 371.81 | 372.85 | 6,576,853 | -4.03(-1.07%) |
Feb 02, 2023 | 375.21 | 378.32 | 373.39 | 376.88 | 5,361,453 | +5.32(+1.43%) |
Feb 01, 2023 | 366.54 | 374.14 | 363.91 | 371.55 | 5,010,796 | +4.02(+1.10%) |
Jan 31, 2023 | 362.77 | 367.63 | 362.50 | 367.53 | 4,234,274 | +5.15(+1.42%) |
Jan 30, 2023 | 364.29 | 366.40 | 362.04 | 362.38 | 3,324,445 | -4.59(-1.25%) |
Jan 27, 2023 | 365.02 | 369.14 | 364.89 | 366.97 | 5,638,850 | +1.04(+0.29%) |
Jan 26, 2023 | 364.60 | 366.17 | 361.79 | 365.92 | 3,513,195 | +3.87(+1.07%) |
Jan 25, 2023 | 358.02 | 362.33 | 355.93 | 362.06 | 3,105,073 | +0.13(+0.04%) |
Jan 24, 2023 | 360.77 | 362.77 | 359.63 | 361.93 | 2,738,999 | -0.38(-0.11%) |
Jan 23, 2023 | 358.74 | 364.14 | 357.89 | 362.31 | 3,293,843 | +4.36(+1.22%) |
Jan 20, 2023 | 352.77 | 358.15 | 351.23 | 357.95 | 3,317,643 | +6.47(+1.84%) |
Jan 19, 2023 | 352.10 | 353.67 | 350.22 | 351.49 | 3,645,195 | -2.55(-0.72%) |
Jan 18, 2023 | 360.87 | 361.84 | 353.89 | 354.04 | 3,991,355 | -5.85(-1.62%) |
Jan 17, 2023 | 360.39 | 361.90 | 359.09 | 359.88 | 5,016,384 | -0.55(-0.15%) |
Jan 13, 2023 | 355.95 | 360.92 | 355.75 | 360.43 | 3,063,981 | +1.40(+0.39%) |
Jan 12, 2023 | 358.71 | 360.35 | 354.89 | 359.03 | 4,817,173 | +1.34(+0.37%) |
Jan 11, 2023 | 354.70 | 357.75 | 353.97 | 357.70 | 5,789,645 | +4.51(+1.28%) |
Jan 10, 2023 | 350.21 | 353.27 | 349.34 | 353.19 | 3,549,469 | +2.50(+0.71%) |
Jan 09, 2023 | 353.05 | 356.00 | 350.58 | 350.69 | 3,826,872 | -0.26(-0.07%) |
Jan 06, 2023 | 346.02 | 352.01 | 343.22 | 350.94 | 3,520,540 | +7.81(+2.27%) |
Jan 05, 2023 | 345.18 | 345.25 | 342.55 | 343.14 | 3,262,030 | -3.79(-1.09%) |
Jan 04, 2023 | 346.53 | 348.95 | 343.67 | 346.93 | 3,167,327 | +2.48(+0.72%) |