Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 338.11 | 339.74 | 336.82 | 339.51 | 2,967,319 | +2.70(+0.80%) |
Mar 30, 2023 | 332.25 | 337.43 | 332.25 | 336.82 | 2,171,507 | +4.76(+1.44%) |
Mar 29, 2023 | 335.14 | 335.91 | 330.78 | 332.05 | 2,775,108 | -1.76(-0.53%) |
Mar 28, 2023 | 331.98 | 334.98 | 330.91 | 333.81 | 2,461,265 | +3.02(+0.91%) |
Mar 27, 2023 | 324.07 | 332.40 | 319.58 | 330.80 | 3,140,712 | -1.51(-0.46%) |
Mar 24, 2023 | 329.20 | 333.10 | 325.03 | 332.31 | 2,824,285 | +3.45(+1.05%) |
Mar 23, 2023 | 327.13 | 331.53 | 326.45 | 328.86 | 2,734,504 | +1.65(+0.50%) |
Mar 22, 2023 | 328.00 | 331.78 | 326.89 | 327.21 | 2,500,732 | -0.11(-0.03%) |
Mar 21, 2023 | 330.59 | 330.64 | 324.35 | 327.31 | 3,277,872 | -2.49(-0.76%) |
Mar 20, 2023 | 325.44 | 330.14 | 325.27 | 329.81 | 3,581,441 | +4.37(+1.34%) |
Mar 17, 2023 | 327.73 | 331.14 | 324.37 | 325.44 | 8,779,646 | -0.35(-0.11%) |
Mar 16, 2023 | 323.92 | 327.93 | 321.34 | 325.78 | 3,538,511 | +0.06(+0.02%) |
Mar 15, 2023 | 322.29 | 327.59 | 320.81 | 325.72 | 4,815,774 | +2.37(+0.73%) |
Mar 14, 2023 | 320.37 | 323.56 | 317.79 | 323.35 | 4,261,881 | +2.55(+0.80%) |
Mar 13, 2023 | 313.63 | 328.03 | 313.63 | 320.80 | 5,340,384 | +9.36(+3.01%) |
Mar 10, 2023 | 315.23 | 322.82 | 310.77 | 311.44 | 4,650,258 | -1.81(-0.58%) |
Mar 09, 2023 | 308.76 | 315.14 | 308.76 | 313.25 | 3,964,939 | +4.26(+1.38%) |
Mar 08, 2023 | 306.97 | 309.47 | 305.80 | 308.99 | 2,402,733 | +1.89(+0.61%) |
Mar 07, 2023 | 315.37 | 316.71 | 306.08 | 307.10 | 2,649,900 | -8.24(-2.61%) |
Mar 06, 2023 | 313.34 | 316.60 | 312.90 | 315.33 | 2,704,978 | +0.52(+0.17%) |
Mar 03, 2023 | 312.77 | 316.52 | 311.66 | 314.81 | 3,037,486 | +3.34(+1.07%) |
Mar 02, 2023 | 308.25 | 312.70 | 307.00 | 311.47 | 2,937,683 | +0.87(+0.28%) |
Mar 01, 2023 | 306.48 | 313.30 | 305.68 | 310.60 | 3,662,155 | +2.92(+0.95%) |
Feb 28, 2023 | 311.90 | 311.90 | 306.12 | 307.68 | 4,053,953 | -5.34(-1.71%) |
Feb 27, 2023 | 318.93 | 319.72 | 312.31 | 313.02 | 3,078,021 | -4.96(-1.56%) |
Feb 24, 2023 | 322.29 | 323.50 | 316.45 | 317.98 | 2,624,467 | -5.81(-1.80%) |
Feb 23, 2023 | 324.28 | 329.05 | 321.99 | 323.80 | 2,254,479 | -1.53(-0.47%) |
Feb 22, 2023 | 324.97 | 328.82 | 322.62 | 325.33 | 2,407,199 | +1.54(+0.48%) |
Feb 21, 2023 | 323.43 | 327.95 | 322.62 | 323.79 | 2,544,498 | -0.88(-0.27%) |
Feb 17, 2023 | 319.48 | 327.81 | 316.86 | 324.67 | 3,738,258 | +2.30(+0.71%) |
Feb 16, 2023 | 327.24 | 329.15 | 322.02 | 322.36 | 3,694,773 | -8.84(-2.67%) |
Feb 15, 2023 | 341.92 | 342.92 | 330.55 | 331.20 | 3,642,085 | -12.41(-3.61%) |
Feb 14, 2023 | 346.55 | 349.79 | 343.33 | 343.61 | 2,051,724 | -1.69(-0.49%) |
Feb 13, 2023 | 341.43 | 345.70 | 340.96 | 345.30 | 2,355,823 | +5.20(+1.53%) |
Feb 10, 2023 | 338.27 | 343.36 | 337.74 | 340.10 | 2,009,265 | +3.28(+0.97%) |
Feb 09, 2023 | 335.93 | 342.29 | 335.54 | 336.81 | 3,116,176 | +1.05(+0.31%) |
Feb 08, 2023 | 333.63 | 337.88 | 332.90 | 335.77 | 2,434,171 | +1.03(+0.31%) |
Feb 07, 2023 | 331.16 | 336.00 | 327.85 | 334.74 | 2,501,937 | +1.99(+0.60%) |
Feb 06, 2023 | 337.00 | 338.42 | 329.75 | 332.74 | 3,099,924 | -1.40(-0.42%) |
Feb 03, 2023 | 328.10 | 337.35 | 324.57 | 334.14 | 5,754,522 | +8.26(+2.53%) |
Feb 02, 2023 | 329.14 | 330.42 | 312.38 | 325.88 | 13,221,490 | -11.70(-3.47%) |
Feb 01, 2023 | 337.80 | 340.90 | 332.65 | 337.58 | 3,034,156 | -1.56(-0.46%) |
Jan 31, 2023 | 335.72 | 339.39 | 334.44 | 339.14 | 2,460,972 | +3.60(+1.07%) |
Jan 30, 2023 | 339.32 | 342.74 | 334.52 | 335.54 | 2,686,457 | -1.58(-0.47%) |
Jan 27, 2023 | 341.07 | 343.02 | 336.55 | 337.12 | 2,398,548 | -5.82(-1.70%) |
Jan 26, 2023 | 345.89 | 347.05 | 341.68 | 342.94 | 2,613,644 | -1.69(-0.49%) |
Jan 25, 2023 | 340.52 | 344.69 | 340.08 | 344.64 | 2,538,359 | +3.29(+0.96%) |
Jan 24, 2023 | 378.84 | 378.84 | 297.74 | 341.35 | 2,274,119 | +4.12(+1.22%) |
Jan 23, 2023 | 341.56 | 341.56 | 335.27 | 337.23 | 3,443,679 | -3.80(-1.12%) |
Jan 20, 2023 | 341.95 | 343.98 | 336.61 | 341.03 | 5,471,547 | -4.94(-1.43%) |
Jan 19, 2023 | 347.24 | 350.62 | 345.32 | 345.97 | 2,672,456 | -0.92(-0.26%) |
Jan 18, 2023 | 351.13 | 353.77 | 346.46 | 346.88 | 2,335,089 | -5.65(-1.60%) |
Jan 17, 2023 | 356.36 | 356.73 | 351.36 | 352.53 | 2,471,173 | -3.82(-1.07%) |
Jan 13, 2023 | 354.33 | 358.02 | 353.42 | 356.36 | 1,715,864 | +2.46(+0.70%) |
Jan 12, 2023 | 354.02 | 355.25 | 347.94 | 353.89 | 2,048,531 | -1.27(-0.36%) |
Jan 11, 2023 | 349.18 | 356.49 | 345.89 | 355.16 | 2,640,724 | +7.55(+2.17%) |
Jan 10, 2023 | 343.92 | 348.07 | 338.47 | 347.61 | 2,500,494 | +2.88(+0.83%) |
Jan 09, 2023 | 358.70 | 359.66 | 343.71 | 344.74 | 3,023,964 | -12.92(-3.61%) |
Jan 06, 2023 | 354.76 | 361.36 | 352.38 | 357.66 | 2,162,771 | +3.96(+1.12%) |
Jan 05, 2023 | 355.69 | 356.23 | 347.82 | 353.69 | 2,037,622 | -4.12(-1.15%) |
Jan 04, 2023 | 359.33 | 361.77 | 355.09 | 357.81 | 1,913,469 | -1.86(-0.52%) |