Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 338.58 | 340.21 | 337.28 | 339.98 | 2,963,229 | +2.70(+0.80%) |
Mar 30, 2023 | 332.71 | 337.89 | 332.71 | 337.28 | 2,168,514 | +4.77(+1.44%) |
Mar 29, 2023 | 335.61 | 336.37 | 331.23 | 332.51 | 2,771,283 | -1.76(-0.53%) |
Mar 28, 2023 | 332.44 | 335.44 | 331.37 | 334.27 | 2,457,872 | +3.02(+0.91%) |
Mar 27, 2023 | 324.52 | 332.86 | 320.02 | 331.25 | 3,136,383 | -1.51(-0.46%) |
Mar 24, 2023 | 329.66 | 333.56 | 325.48 | 332.77 | 2,820,393 | +3.45(+1.05%) |
Mar 23, 2023 | 327.58 | 331.99 | 326.91 | 329.31 | 2,730,735 | +1.65(+0.50%) |
Mar 22, 2023 | 328.45 | 332.24 | 327.34 | 327.66 | 2,497,285 | -0.11(-0.03%) |
Mar 21, 2023 | 331.04 | 331.09 | 324.79 | 327.77 | 3,273,357 | -2.50(-0.76%) |
Mar 20, 2023 | 325.89 | 330.60 | 325.72 | 330.26 | 3,576,504 | +4.38(+1.34%) |
Mar 17, 2023 | 328.18 | 331.59 | 324.82 | 325.89 | 8,767,545 | -0.35(-0.11%) |
Mar 16, 2023 | 324.36 | 328.38 | 321.79 | 326.23 | 3,533,634 | +0.06(+0.02%) |
Mar 15, 2023 | 322.74 | 328.04 | 321.25 | 326.17 | 4,809,136 | +2.38(+0.73%) |
Mar 14, 2023 | 320.81 | 324.00 | 318.22 | 323.80 | 4,256,006 | +2.55(+0.80%) |
Mar 13, 2023 | 314.07 | 328.48 | 314.07 | 321.24 | 5,333,023 | +9.38(+3.01%) |
Mar 10, 2023 | 315.66 | 323.26 | 311.19 | 311.87 | 4,643,848 | -1.81(-0.58%) |
Mar 09, 2023 | 309.19 | 315.58 | 309.19 | 313.68 | 3,959,474 | +4.27(+1.38%) |
Mar 08, 2023 | 307.39 | 309.90 | 306.23 | 309.41 | 2,399,421 | +1.89(+0.61%) |
Mar 07, 2023 | 315.81 | 317.14 | 306.50 | 307.52 | 2,646,248 | -8.25(-2.61%) |
Mar 06, 2023 | 313.77 | 317.04 | 313.33 | 315.77 | 2,701,249 | +0.52(+0.17%) |
Mar 03, 2023 | 313.20 | 316.96 | 312.09 | 315.24 | 3,033,300 | +3.35(+1.07%) |
Mar 02, 2023 | 308.67 | 313.13 | 307.42 | 311.90 | 2,933,634 | +0.87(+0.28%) |
Mar 01, 2023 | 306.90 | 313.74 | 306.11 | 311.03 | 3,657,108 | +2.92(+0.95%) |
Feb 28, 2023 | 312.33 | 312.33 | 306.54 | 308.11 | 4,048,366 | -5.35(-1.71%) |
Feb 27, 2023 | 319.37 | 320.16 | 312.74 | 313.45 | 3,073,779 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.95 | 316.89 | 318.42 | 2,620,850 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.43 | 324.24 | 2,251,372 | -1.53(-0.47%) |
Feb 22, 2023 | 325.42 | 329.27 | 323.06 | 325.78 | 2,403,881 | +1.54(+0.48%) |
Feb 21, 2023 | 323.88 | 328.40 | 323.06 | 324.23 | 2,540,991 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.29 | 325.11 | 3,733,105 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.60 | 322.46 | 322.81 | 3,689,681 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.00 | 331.66 | 3,637,065 | -12.42(-3.61%) |
Feb 14, 2023 | 347.03 | 350.27 | 343.81 | 344.08 | 2,048,896 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.18 | 341.43 | 345.77 | 2,352,576 | +5.21(+1.53%) |
Feb 10, 2023 | 338.74 | 343.83 | 338.21 | 340.56 | 2,006,496 | +3.29(+0.97%) |
Feb 09, 2023 | 336.39 | 342.76 | 336.01 | 337.28 | 3,111,882 | +1.05(+0.31%) |
Feb 08, 2023 | 334.09 | 338.35 | 333.36 | 336.23 | 2,430,816 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.46 | 328.30 | 335.20 | 2,498,489 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.20 | 333.20 | 3,095,651 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.81 | 325.02 | 334.61 | 5,746,590 | +8.27(+2.53%) |
Feb 02, 2023 | 329.59 | 330.87 | 312.82 | 326.33 | 13,203,278 | -11.71(-3.47%) |
Feb 01, 2023 | 338.27 | 341.37 | 333.12 | 338.05 | 3,029,974 | -1.56(-0.46%) |
Jan 31, 2023 | 336.18 | 339.85 | 334.90 | 339.61 | 2,457,581 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.98 | 336.01 | 2,682,755 | -1.58(-0.47%) |
Jan 27, 2023 | 341.54 | 343.50 | 337.02 | 337.58 | 2,395,242 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.53 | 342.15 | 343.42 | 2,610,042 | -1.70(-0.49%) |
Jan 25, 2023 | 340.99 | 345.16 | 340.55 | 345.11 | 2,534,861 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.15 | 341.82 | 2,270,985 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.73 | 337.69 | 3,438,933 | -3.81(-1.12%) |
Jan 20, 2023 | 342.42 | 344.46 | 337.07 | 341.50 | 5,464,006 | -4.94(-1.43%) |
Jan 19, 2023 | 347.72 | 351.10 | 345.80 | 346.45 | 2,672,266 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.26 | 346.94 | 347.36 | 2,331,870 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.22 | 351.84 | 353.02 | 2,467,767 | -3.83(-1.07%) |
Jan 13, 2023 | 354.82 | 358.51 | 353.91 | 356.85 | 1,713,500 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.42 | 354.38 | 2,045,707 | -1.27(-0.36%) |
Jan 11, 2023 | 349.66 | 356.99 | 346.37 | 355.65 | 2,637,085 | +7.56(+2.17%) |
Jan 10, 2023 | 344.39 | 348.55 | 338.94 | 348.09 | 2,497,055 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.15 | 344.19 | 345.21 | 3,019,796 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.86 | 352.86 | 358.15 | 2,159,790 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.72 | 348.30 | 354.18 | 2,034,814 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.27 | 355.58 | 358.31 | 1,910,832 | -1.87(-0.52%) |