Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 340.71 | 343.44 | 339.06 | 341.64 | 1,748,665 | +3.47(+1.03%) |
Mar 30, 2023 | 337.31 | 339.54 | 335.54 | 338.17 | 804,408 | +3.11(+0.93%) |
Mar 29, 2023 | 334.08 | 335.54 | 334.08 | 335.06 | 1,295,517 | +3.96(+1.20%) |
Mar 28, 2023 | 331.27 | 332.91 | 328.30 | 331.10 | 969,457 | -1.61(-0.48%) |
Mar 27, 2023 | 335.53 | 336.23 | 330.55 | 332.70 | 1,213,580 | +1.22(+0.37%) |
Mar 24, 2023 | 325.05 | 332.29 | 324.11 | 331.49 | 1,203,750 | +2.25(+0.68%) |
Mar 23, 2023 | 331.29 | 335.25 | 327.36 | 329.24 | 1,426,176 | -3.44(-1.03%) |
Mar 22, 2023 | 339.00 | 341.62 | 332.55 | 332.67 | 1,144,182 | -5.83(-1.72%) |
Mar 21, 2023 | 335.78 | 339.29 | 334.95 | 338.50 | 1,076,823 | +6.95(+2.10%) |
Mar 20, 2023 | 331.90 | 332.29 | 328.12 | 331.55 | 1,518,741 | +0.10(+0.03%) |
Mar 17, 2023 | 335.97 | 337.23 | 328.19 | 331.45 | 3,449,483 | -5.36(-1.59%) |
Mar 16, 2023 | 330.16 | 338.46 | 329.27 | 336.82 | 1,367,812 | +5.87(+1.77%) |
Mar 15, 2023 | 323.85 | 331.46 | 322.95 | 330.95 | 2,087,466 | +1.24(+0.38%) |
Mar 14, 2023 | 327.39 | 331.65 | 324.59 | 329.71 | 1,971,043 | +7.87(+2.44%) |
Mar 13, 2023 | 321.78 | 326.97 | 318.23 | 321.84 | 2,268,625 | -1.73(-0.54%) |
Mar 10, 2023 | 334.15 | 335.38 | 322.30 | 323.58 | 2,471,325 | -7.32(-2.21%) |
Mar 09, 2023 | 336.73 | 341.58 | 330.35 | 330.90 | 1,440,525 | -4.91(-1.46%) |
Mar 08, 2023 | 333.23 | 336.50 | 328.16 | 335.81 | 1,188,119 | +2.21(+0.66%) |
Mar 07, 2023 | 347.43 | 347.45 | 332.99 | 333.60 | 1,477,269 | -14.54(-4.18%) |
Mar 06, 2023 | 343.91 | 349.87 | 343.35 | 348.13 | 1,627,445 | +5.20(+1.52%) |
Mar 03, 2023 | 339.40 | 343.02 | 338.28 | 342.93 | 1,054,710 | +6.12(+1.82%) |
Mar 02, 2023 | 329.31 | 336.94 | 327.86 | 336.81 | 1,215,434 | +2.09(+0.62%) |
Mar 01, 2023 | 336.99 | 339.90 | 334.08 | 334.71 | 1,205,004 | -3.39(-1.00%) |
Feb 28, 2023 | 337.18 | 341.97 | 335.67 | 338.10 | 2,065,499 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,601 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.26 | 1,081,562 | -4.71(-1.36%) |
Feb 23, 2023 | 345.91 | 347.49 | 341.46 | 344.97 | 1,257,214 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,259 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.34 | 346.70 | 1,220,713 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,601 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.61 | 353.65 | 978,967 | -9.64(-2.65%) |
Feb 15, 2023 | 356.07 | 363.41 | 355.97 | 363.29 | 1,023,488 | +2.68(+0.74%) |
Feb 14, 2023 | 366.14 | 366.52 | 359.08 | 360.61 | 1,434,786 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.12 | 359.49 | 366.28 | 1,475,204 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.12 | 355.13 | 359.62 | 1,340,400 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.41 | 1,500,814 | -2.17(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.41 | 361.59 | 1,165,436 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.76 | 357.94 | 366.79 | 869,399 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.04 | 364.37 | 1,040,511 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.19 | 368.57 | 1,572,791 | -10.13(-2.68%) |
Feb 02, 2023 | 377.06 | 383.89 | 377.06 | 378.70 | 1,281,442 | +5.91(+1.59%) |
Feb 01, 2023 | 368.27 | 375.71 | 365.06 | 372.79 | 1,482,545 | +2.21(+0.60%) |
Jan 31, 2023 | 364.96 | 370.78 | 362.25 | 370.57 | 1,681,756 | +8.70(+2.40%) |
Jan 30, 2023 | 365.32 | 369.45 | 361.34 | 361.88 | 1,216,620 | -7.17(-1.94%) |
Jan 27, 2023 | 360.05 | 370.85 | 358.52 | 369.04 | 1,527,529 | +5.94(+1.64%) |
Jan 26, 2023 | 365.52 | 365.59 | 360.27 | 363.10 | 1,544,512 | +0.99(+0.27%) |
Jan 25, 2023 | 358.94 | 364.34 | 356.18 | 362.11 | 1,061,000 | -1.32(-0.36%) |
Jan 24, 2023 | 368.69 | 368.69 | 360.05 | 363.44 | 927,850 | -3.00(-0.82%) |
Jan 23, 2023 | 363.80 | 369.92 | 361.34 | 366.44 | 1,206,070 | +2.68(+0.74%) |
Jan 20, 2023 | 357.03 | 364.09 | 357.03 | 363.76 | 3,113,699 | +6.84(+1.92%) |
Jan 19, 2023 | 356.03 | 359.55 | 352.38 | 356.92 | 1,164,419 | -2.94(-0.82%) |
Jan 18, 2023 | 363.44 | 370.00 | 359.59 | 359.86 | 1,781,241 | -3.27(-0.90%) |
Jan 17, 2023 | 362.14 | 364.97 | 360.89 | 363.13 | 1,252,058 | +1.02(+0.28%) |
Jan 13, 2023 | 359.71 | 362.45 | 358.70 | 362.11 | 1,464,150 | -1.37(-0.38%) |
Jan 12, 2023 | 361.74 | 364.35 | 356.19 | 363.49 | 1,200,774 | +3.68(+1.02%) |
Jan 11, 2023 | 352.02 | 361.01 | 351.16 | 359.81 | 1,615,964 | +9.55(+2.73%) |
Jan 10, 2023 | 345.09 | 351.26 | 343.95 | 350.26 | 938,645 | +4.00(+1.16%) |
Jan 09, 2023 | 347.08 | 352.32 | 345.97 | 346.26 | 1,719,831 | +2.47(+0.72%) |
Jan 06, 2023 | 335.50 | 345.23 | 332.00 | 343.79 | 1,801,985 | +11.62(+3.50%) |
Jan 05, 2023 | 334.18 | 336.33 | 330.82 | 332.17 | 1,161,549 | -5.47(-1.62%) |
Jan 04, 2023 | 336.47 | 340.92 | 333.89 | 337.64 | 1,410,269 | +6.37(+1.92%) |