Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 277.64 | 285.92 | 277.42 | 285.50 | 5,995,907 | +9.44(+3.42%) |
Mar 30, 2023 | 276.06 | 276.77 | 274.60 | 276.06 | 3,548,225 | +1.94(+0.71%) |
Mar 29, 2023 | 272.09 | 274.69 | 272.09 | 274.13 | 3,728,714 | +2.46(+0.90%) |
Mar 28, 2023 | 271.65 | 274.06 | 270.81 | 271.67 | 3,753,997 | -0.44(-0.16%) |
Mar 27, 2023 | 274.51 | 275.66 | 271.76 | 272.11 | 4,418,605 | -1.69(-0.62%) |
Mar 24, 2023 | 273.35 | 275.65 | 271.68 | 273.80 | 4,006,893 | -0.86(-0.31%) |
Mar 23, 2023 | 275.97 | 276.79 | 271.09 | 274.66 | 6,207,489 | +1.26(+0.46%) |
Mar 22, 2023 | 280.64 | 281.72 | 273.25 | 273.40 | 3,848,448 | -6.60(-2.36%) |
Mar 21, 2023 | 281.94 | 283.35 | 278.23 | 280.00 | 4,948,959 | +0.16(+0.06%) |
Mar 20, 2023 | 278.07 | 280.38 | 277.27 | 279.84 | 3,801,794 | +0.84(+0.30%) |
Mar 17, 2023 | 278.44 | 282.44 | 276.94 | 278.99 | 8,622,928 | +1.61(+0.58%) |
Mar 16, 2023 | 277.65 | 278.65 | 275.71 | 277.39 | 4,548,568 | -1.20(-0.43%) |
Mar 15, 2023 | 274.70 | 279.74 | 273.46 | 278.59 | 4,998,338 | +2.32(+0.84%) |
Mar 14, 2023 | 279.88 | 280.36 | 272.22 | 276.27 | 5,287,312 | -0.92(-0.33%) |
Mar 13, 2023 | 274.74 | 282.82 | 273.39 | 277.19 | 4,023,166 | +0.20(+0.07%) |
Mar 10, 2023 | 279.16 | 283.61 | 274.84 | 276.98 | 4,890,363 | -1.63(-0.59%) |
Mar 09, 2023 | 283.50 | 284.78 | 278.38 | 278.62 | 3,356,700 | -3.38(-1.20%) |
Mar 08, 2023 | 280.01 | 282.93 | 278.88 | 281.99 | 4,837,096 | +2.79(+1.00%) |
Mar 07, 2023 | 287.24 | 287.24 | 278.94 | 279.21 | 4,696,895 | -7.21(-2.52%) |
Mar 06, 2023 | 286.22 | 288.25 | 285.24 | 286.42 | 3,917,795 | -0.23(-0.08%) |
Mar 03, 2023 | 282.99 | 286.80 | 282.15 | 286.65 | 4,202,864 | +5.22(+1.85%) |
Mar 02, 2023 | 277.06 | 282.48 | 275.91 | 281.44 | 4,293,866 | +2.14(+0.77%) |
Mar 01, 2023 | 280.38 | 282.11 | 277.25 | 279.29 | 6,144,893 | -5.52(-1.94%) |
Feb 28, 2023 | 283.34 | 286.89 | 282.68 | 284.82 | 4,111,148 | +0.51(+0.18%) |
Feb 27, 2023 | 287.52 | 288.61 | 283.38 | 284.31 | 3,371,356 | -0.62(-0.22%) |
Feb 24, 2023 | 280.84 | 286.53 | 280.46 | 284.93 | 3,866,257 | -2.54(-0.89%) |
Feb 23, 2023 | 285.06 | 288.02 | 282.97 | 287.48 | 4,531,352 | +2.89(+1.02%) |
Feb 22, 2023 | 285.79 | 288.52 | 283.42 | 284.59 | 6,163,337 | +0.77(+0.27%) |
Feb 21, 2023 | 293.47 | 295.83 | 283.36 | 283.82 | 11,490,694 | -21.56(-7.06%) |
Feb 17, 2023 | 306.08 | 307.93 | 300.58 | 305.38 | 5,190,797 | -3.16(-1.02%) |
Feb 16, 2023 | 302.55 | 310.94 | 302.48 | 308.54 | 3,298,796 | +0.53(+0.17%) |
Feb 15, 2023 | 303.39 | 308.82 | 303.31 | 308.01 | 2,691,950 | +2.17(+0.71%) |
Feb 14, 2023 | 307.94 | 310.19 | 303.19 | 305.84 | 3,518,832 | -4.90(-1.58%) |
Feb 13, 2023 | 304.79 | 310.89 | 303.13 | 310.74 | 2,530,441 | +6.71(+2.21%) |
Feb 10, 2023 | 301.44 | 304.66 | 300.39 | 304.03 | 2,882,974 | +0.95(+0.31%) |
Feb 09, 2023 | 310.33 | 311.08 | 302.38 | 303.07 | 3,188,392 | -5.03(-1.63%) |
Feb 08, 2023 | 310.17 | 311.18 | 306.93 | 308.11 | 2,891,048 | -4.24(-1.36%) |
Feb 07, 2023 | 311.19 | 314.07 | 308.04 | 312.34 | 4,031,117 | -3.91(-1.24%) |
Feb 06, 2023 | 315.98 | 317.92 | 314.51 | 316.25 | 2,320,816 | -2.14(-0.67%) |
Feb 03, 2023 | 319.38 | 321.48 | 317.27 | 318.39 | 3,529,421 | -7.96(-2.44%) |
Feb 02, 2023 | 320.27 | 327.97 | 319.54 | 326.36 | 4,972,343 | +11.24(+3.57%) |
Feb 01, 2023 | 309.64 | 317.48 | 305.08 | 315.12 | 3,202,039 | +3.77(+1.21%) |
Jan 31, 2023 | 303.50 | 311.53 | 302.64 | 311.35 | 3,671,668 | +9.54(+3.16%) |
Jan 30, 2023 | 303.34 | 305.56 | 301.29 | 301.82 | 2,751,857 | -2.35(-0.77%) |
Jan 27, 2023 | 299.68 | 305.66 | 299.02 | 304.17 | 2,874,828 | +2.77(+0.92%) |
Jan 26, 2023 | 301.73 | 306.64 | 300.17 | 301.40 | 3,699,740 | -3.31(-1.09%) |
Jan 25, 2023 | 302.86 | 305.54 | 299.23 | 304.72 | 2,150,095 | -0.41(-0.14%) |
Jan 24, 2023 | 302.06 | 305.52 | 300.27 | 305.13 | 2,214,996 | +2.12(+0.70%) |
Jan 23, 2023 | 301.14 | 304.98 | 298.79 | 303.01 | 3,370,700 | +0.46(+0.15%) |
Jan 20, 2023 | 297.75 | 302.78 | 295.24 | 302.55 | 3,878,403 | +3.96(+1.33%) |
Jan 19, 2023 | 307.68 | 308.64 | 298.35 | 298.59 | 5,577,145 | -12.30(-3.96%) |
Jan 18, 2023 | 316.95 | 321.30 | 310.16 | 310.89 | 3,073,256 | -3.69(-1.17%) |
Jan 17, 2023 | 317.27 | 321.91 | 314.17 | 314.58 | 4,152,542 | -3.53(-1.11%) |
Jan 13, 2023 | 313.58 | 319.25 | 313.11 | 318.12 | 2,913,789 | +1.29(+0.41%) |
Jan 12, 2023 | 319.08 | 319.08 | 313.79 | 316.83 | 2,582,271 | +0.84(+0.26%) |
Jan 11, 2023 | 309.80 | 316.03 | 309.38 | 315.99 | 2,981,565 | +8.04(+2.61%) |
Jan 10, 2023 | 303.80 | 308.05 | 301.55 | 307.95 | 2,197,794 | +2.71(+0.89%) |
Jan 09, 2023 | 307.35 | 309.80 | 304.52 | 305.25 | 3,608,227 | +0.27(+0.09%) |
Jan 06, 2023 | 303.79 | 306.24 | 296.78 | 304.98 | 4,188,088 | +1.98(+0.65%) |
Jan 05, 2023 | 305.26 | 305.50 | 300.85 | 303.00 | 3,054,966 | -4.09(-1.33%) |
Jan 04, 2023 | 308.38 | 309.76 | 303.87 | 307.09 | 3,452,831 | +3.67(+1.21%) |