Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 323.18 | 328.10 | 322.83 | 325.47 | 1,101,815 | +2.19(+0.68%) |
Mar 30, 2023 | 325.30 | 325.30 | 321.28 | 323.28 | 799,066 | +0.07(+0.02%) |
Mar 29, 2023 | 322.45 | 325.95 | 321.28 | 323.21 | 820,744 | +3.31(+1.03%) |
Mar 28, 2023 | 317.36 | 320.31 | 315.62 | 319.91 | 563,972 | +1.98(+0.62%) |
Mar 27, 2023 | 310.61 | 319.69 | 308.54 | 317.92 | 1,356,702 | +10.57(+3.44%) |
Mar 24, 2023 | 311.48 | 312.14 | 306.46 | 307.36 | 830,941 | -3.87(-1.24%) |
Mar 23, 2023 | 309.59 | 314.53 | 308.17 | 311.22 | 527,126 | +3.11(+1.01%) |
Mar 22, 2023 | 312.17 | 313.91 | 307.74 | 308.12 | 475,041 | -5.29(-1.69%) |
Mar 21, 2023 | 313.19 | 314.80 | 310.52 | 313.40 | 464,330 | +0.45(+0.15%) |
Mar 20, 2023 | 306.67 | 313.58 | 306.67 | 312.95 | 881,153 | +6.42(+2.10%) |
Mar 17, 2023 | 310.08 | 313.25 | 303.47 | 306.53 | 1,970,476 | -3.23(-1.04%) |
Mar 16, 2023 | 308.79 | 313.32 | 306.58 | 309.75 | 870,098 | +1.32(+0.43%) |
Mar 15, 2023 | 300.67 | 309.38 | 299.99 | 308.43 | 782,798 | +5.43(+1.79%) |
Mar 14, 2023 | 300.99 | 304.36 | 299.76 | 303.00 | 572,220 | +5.64(+1.90%) |
Mar 13, 2023 | 294.82 | 303.46 | 292.58 | 297.36 | 869,008 | +2.39(+0.81%) |
Mar 10, 2023 | 304.23 | 304.23 | 293.61 | 294.97 | 983,653 | -8.81(-2.90%) |
Mar 09, 2023 | 306.93 | 308.71 | 302.00 | 303.78 | 562,214 | -2.96(-0.96%) |
Mar 08, 2023 | 303.38 | 307.53 | 302.68 | 306.74 | 902,140 | +1.26(+0.41%) |
Mar 07, 2023 | 310.77 | 315.01 | 305.17 | 305.48 | 1,020,098 | -5.38(-1.73%) |
Mar 06, 2023 | 304.32 | 313.58 | 303.82 | 310.85 | 1,537,504 | +11.36(+3.79%) |
Mar 03, 2023 | 296.68 | 302.45 | 296.25 | 299.49 | 911,161 | -0.55(-0.18%) |
Mar 02, 2023 | 296.78 | 300.58 | 294.82 | 300.04 | 692,431 | +3.53(+1.19%) |
Mar 01, 2023 | 288.76 | 297.43 | 288.17 | 296.52 | 1,392,022 | +7.59(+2.63%) |
Feb 28, 2023 | 287.48 | 292.76 | 286.29 | 288.93 | 1,411,399 | -1.59(-0.55%) |
Feb 27, 2023 | 292.87 | 295.28 | 285.97 | 290.52 | 1,853,079 | -1.81(-0.62%) |
Feb 24, 2023 | 296.88 | 305.13 | 291.87 | 292.33 | 2,203,744 | -10.21(-3.37%) |
Feb 23, 2023 | 309.70 | 313.78 | 296.92 | 302.54 | 3,887,922 | -39.90(-11.65%) |
Feb 22, 2023 | 341.07 | 345.57 | 335.45 | 342.44 | 1,228,174 | -1.74(-0.51%) |
Feb 21, 2023 | 346.52 | 348.41 | 342.31 | 344.18 | 514,238 | -7.01(-2.00%) |
Feb 17, 2023 | 349.73 | 351.28 | 345.44 | 351.19 | 834,035 | +0.52(+0.15%) |
Feb 16, 2023 | 350.46 | 353.70 | 348.39 | 350.66 | 432,630 | -3.21(-0.91%) |
Feb 15, 2023 | 340.88 | 354.09 | 340.88 | 353.88 | 559,545 | +12.30(+3.60%) |
Feb 14, 2023 | 348.51 | 348.51 | 339.71 | 341.57 | 456,246 | -7.34(-2.10%) |
Feb 13, 2023 | 348.09 | 351.67 | 346.30 | 348.92 | 494,870 | +0.97(+0.28%) |
Feb 10, 2023 | 346.82 | 353.14 | 346.62 | 347.94 | 711,951 | -0.89(-0.26%) |
Feb 09, 2023 | 351.15 | 351.95 | 347.76 | 348.84 | 521,130 | +1.36(+0.39%) |
Feb 08, 2023 | 349.61 | 350.04 | 344.16 | 347.48 | 300,534 | -3.55(-1.01%) |
Feb 07, 2023 | 347.70 | 351.53 | 344.25 | 351.03 | 308,829 | +1.20(+0.34%) |
Feb 06, 2023 | 351.11 | 354.91 | 348.57 | 349.83 | 503,504 | -3.58(-1.01%) |
Feb 03, 2023 | 350.99 | 356.96 | 348.93 | 353.41 | 399,818 | -0.83(-0.24%) |
Feb 02, 2023 | 358.79 | 363.58 | 350.15 | 354.24 | 708,022 | +0.67(+0.19%) |
Feb 01, 2023 | 345.28 | 356.90 | 344.19 | 353.57 | 770,210 | +6.67(+1.92%) |
Jan 31, 2023 | 340.26 | 347.51 | 337.44 | 346.90 | 645,995 | +4.43(+1.29%) |
Jan 30, 2023 | 348.35 | 351.05 | 341.79 | 342.47 | 467,862 | -6.56(-1.88%) |
Jan 27, 2023 | 348.13 | 352.06 | 346.60 | 349.03 | 471,633 | +1.11(+0.32%) |
Jan 26, 2023 | 347.30 | 354.50 | 345.04 | 347.92 | 772,340 | +3.34(+0.97%) |
Jan 25, 2023 | 330.19 | 344.94 | 329.94 | 344.58 | 616,210 | +11.11(+3.33%) |
Jan 24, 2023 | 336.87 | 337.59 | 328.61 | 333.48 | 584,363 | -6.00(-1.77%) |
Jan 23, 2023 | 339.43 | 341.49 | 331.81 | 339.48 | 625,362 | -2.55(-0.74%) |
Jan 20, 2023 | 344.85 | 344.85 | 336.19 | 342.03 | 587,326 | -0.80(-0.23%) |
Jan 19, 2023 | 339.80 | 348.36 | 339.77 | 342.82 | 866,941 | +2.33(+0.68%) |
Jan 18, 2023 | 341.60 | 344.86 | 338.38 | 340.49 | 733,131 | +2.25(+0.67%) |
Jan 17, 2023 | 339.04 | 344.81 | 336.12 | 338.24 | 697,494 | +6.63(+2.00%) |
Jan 13, 2023 | 326.25 | 331.99 | 317.63 | 331.61 | 1,123,721 | -0.18(-0.05%) |
Jan 12, 2023 | 344.66 | 344.66 | 331.01 | 331.79 | 773,439 | -12.02(-3.50%) |
Jan 11, 2023 | 336.69 | 343.92 | 335.92 | 343.81 | 691,531 | +9.94(+2.98%) |
Jan 10, 2023 | 326.12 | 334.95 | 324.96 | 333.86 | 660,893 | +5.75(+1.75%) |
Jan 09, 2023 | 339.04 | 343.74 | 327.26 | 328.11 | 642,663 | -8.59(-2.55%) |
Jan 06, 2023 | 332.92 | 337.23 | 328.97 | 336.70 | 507,793 | +3.72(+1.12%) |
Jan 05, 2023 | 335.11 | 335.11 | 329.23 | 332.98 | 482,059 | -5.46(-1.61%) |
Jan 04, 2023 | 337.16 | 339.57 | 333.64 | 338.44 | 588,395 | +5.03(+1.51%) |