Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 342.00 | 343.65 | 340.69 | 343.42 | 2,933,130 | +2.73(+0.80%) |
Mar 30, 2023 | 336.07 | 341.31 | 336.07 | 340.69 | 2,146,816 | +4.82(+1.44%) |
Mar 29, 2023 | 339.00 | 339.77 | 334.58 | 335.87 | 2,743,554 | -1.78(-0.53%) |
Mar 28, 2023 | 335.80 | 338.83 | 334.71 | 337.65 | 2,433,279 | +3.05(+0.91%) |
Mar 27, 2023 | 327.80 | 336.22 | 323.26 | 334.60 | 3,105,001 | -1.53(-0.46%) |
Mar 24, 2023 | 332.99 | 336.93 | 328.77 | 336.13 | 2,792,172 | +3.49(+1.05%) |
Mar 23, 2023 | 330.89 | 335.34 | 330.21 | 332.64 | 2,703,412 | +1.67(+0.50%) |
Mar 22, 2023 | 331.77 | 335.60 | 330.65 | 330.97 | 2,472,298 | -0.11(-0.03%) |
Mar 21, 2023 | 334.39 | 334.44 | 328.08 | 331.08 | 3,240,604 | -2.52(-0.76%) |
Mar 20, 2023 | 329.18 | 333.94 | 329.01 | 333.60 | 3,540,718 | +4.42(+1.34%) |
Mar 17, 2023 | 331.50 | 334.95 | 328.10 | 329.18 | 8,679,817 | -0.35(-0.11%) |
Mar 16, 2023 | 327.64 | 331.70 | 325.04 | 329.53 | 3,498,277 | +0.06(+0.02%) |
Mar 15, 2023 | 326.00 | 331.36 | 324.50 | 329.47 | 4,761,016 | +2.40(+0.73%) |
Mar 14, 2023 | 324.05 | 327.28 | 321.44 | 327.07 | 4,213,421 | +2.58(+0.80%) |
Mar 13, 2023 | 317.24 | 331.80 | 317.24 | 324.49 | 5,279,661 | +9.47(+3.01%) |
Mar 10, 2023 | 318.85 | 326.53 | 314.34 | 315.02 | 4,597,382 | -1.83(-0.58%) |
Mar 09, 2023 | 312.31 | 318.77 | 312.31 | 316.85 | 3,919,856 | +4.31(+1.38%) |
Mar 08, 2023 | 310.50 | 313.03 | 309.32 | 312.54 | 2,375,413 | +1.91(+0.61%) |
Mar 07, 2023 | 319.00 | 320.35 | 309.60 | 310.63 | 2,619,770 | -8.33(-2.61%) |
Mar 06, 2023 | 316.94 | 320.24 | 316.50 | 318.96 | 2,674,221 | +0.53(+0.17%) |
Mar 03, 2023 | 316.37 | 320.16 | 315.24 | 318.43 | 3,002,949 | +3.38(+1.07%) |
Mar 02, 2023 | 311.79 | 316.30 | 310.53 | 315.05 | 2,904,280 | +0.88(+0.28%) |
Mar 01, 2023 | 310.00 | 316.90 | 309.20 | 314.17 | 3,620,515 | +2.95(+0.95%) |
Feb 28, 2023 | 315.49 | 315.49 | 309.64 | 311.22 | 4,007,858 | -5.40(-1.71%) |
Feb 27, 2023 | 322.60 | 323.40 | 315.90 | 316.62 | 3,043,023 | -5.02(-1.56%) |
Feb 24, 2023 | 326.00 | 327.23 | 320.09 | 321.64 | 2,594,626 | -5.88(-1.80%) |
Feb 23, 2023 | 328.01 | 332.83 | 325.69 | 327.52 | 2,228,845 | -1.55(-0.47%) |
Feb 22, 2023 | 328.71 | 332.60 | 326.33 | 329.07 | 2,379,828 | +1.56(+0.48%) |
Feb 21, 2023 | 327.15 | 331.72 | 326.33 | 327.51 | 2,515,566 | -0.89(-0.27%) |
Feb 17, 2023 | 323.15 | 331.58 | 320.50 | 328.40 | 3,695,752 | +2.33(+0.71%) |
Feb 16, 2023 | 331.00 | 332.94 | 325.72 | 326.07 | 3,652,762 | -8.94(-2.67%) |
Feb 15, 2023 | 345.85 | 346.87 | 334.35 | 335.01 | 3,600,673 | -12.55(-3.61%) |
Feb 14, 2023 | 350.54 | 353.81 | 347.28 | 347.56 | 2,028,395 | -1.71(-0.49%) |
Feb 13, 2023 | 345.35 | 349.68 | 344.88 | 349.27 | 2,329,036 | +5.26(+1.53%) |
Feb 10, 2023 | 342.16 | 347.31 | 341.62 | 344.01 | 1,986,419 | +3.32(+0.97%) |
Feb 09, 2023 | 339.79 | 346.23 | 339.40 | 340.69 | 3,080,744 | +1.06(+0.31%) |
Feb 08, 2023 | 337.47 | 341.76 | 336.73 | 339.63 | 2,406,493 | +1.05(+0.31%) |
Feb 07, 2023 | 334.97 | 339.86 | 331.62 | 338.58 | 2,473,488 | +2.01(+0.60%) |
Feb 06, 2023 | 340.88 | 342.31 | 333.54 | 336.57 | 3,064,676 | -1.41(-0.42%) |
Feb 03, 2023 | 331.88 | 341.23 | 328.31 | 337.99 | 5,689,090 | +8.35(+2.53%) |
Feb 02, 2023 | 332.92 | 334.22 | 315.98 | 329.63 | 13,071,164 | -11.83(-3.46%) |