Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 333.58 | 334.58 | 329.96 | 331.23 | 1,048,140 | -0.45(-0.14%) |
Mar 30, 2023 | 331.98 | 333.72 | 330.33 | 331.68 | 536,231 | +2.37(+0.72%) |
Mar 29, 2023 | 326.19 | 329.56 | 324.42 | 329.32 | 641,016 | +6.34(+1.96%) |
Mar 28, 2023 | 319.84 | 324.47 | 319.84 | 322.98 | 517,884 | +3.03(+0.95%) |
Mar 27, 2023 | 320.89 | 321.21 | 316.85 | 319.95 | 703,412 | +3.74(+1.18%) |
Mar 24, 2023 | 311.04 | 316.37 | 306.27 | 316.21 | 812,259 | +0.44(+0.14%) |
Mar 23, 2023 | 316.84 | 322.93 | 311.64 | 315.77 | 854,266 | -1.68(-0.53%) |
Mar 22, 2023 | 321.47 | 328.63 | 317.22 | 317.44 | 1,260,135 | -4.03(-1.25%) |
Mar 21, 2023 | 317.90 | 323.98 | 317.64 | 321.47 | 1,405,750 | +10.23(+3.29%) |
Mar 20, 2023 | 303.02 | 311.92 | 303.02 | 311.24 | 1,249,759 | +10.75(+3.58%) |
Mar 17, 2023 | 306.13 | 306.13 | 296.49 | 300.49 | 1,836,256 | -8.95(-2.89%) |
Mar 16, 2023 | 305.30 | 313.02 | 300.32 | 309.44 | 1,538,658 | +0.45(+0.15%) |
Mar 15, 2023 | 321.38 | 325.05 | 304.80 | 308.99 | 2,095,197 | -20.38(-6.19%) |
Mar 14, 2023 | 333.41 | 334.03 | 323.22 | 329.37 | 1,636,036 | +2.10(+0.64%) |
Mar 13, 2023 | 329.06 | 330.90 | 322.02 | 327.27 | 1,069,659 | -6.29(-1.89%) |
Mar 10, 2023 | 345.89 | 346.26 | 332.52 | 333.56 | 1,501,800 | -12.28(-3.55%) |
Mar 09, 2023 | 359.13 | 359.28 | 345.66 | 345.83 | 1,026,515 | -11.57(-3.24%) |
Mar 08, 2023 | 354.43 | 357.76 | 353.08 | 357.40 | 782,209 | +3.08(+0.87%) |
Mar 07, 2023 | 356.03 | 357.81 | 353.34 | 354.32 | 1,092,919 | -0.95(-0.27%) |
Mar 06, 2023 | 354.17 | 358.97 | 353.95 | 355.27 | 710,012 | +0.64(+0.18%) |
Mar 03, 2023 | 351.69 | 355.06 | 349.17 | 354.62 | 605,109 | +4.29(+1.22%) |
Mar 02, 2023 | 346.69 | 351.88 | 345.23 | 350.34 | 658,668 | +2.12(+0.61%) |
Mar 01, 2023 | 345.98 | 350.63 | 344.88 | 348.22 | 875,543 | +1.48(+0.43%) |
Feb 28, 2023 | 345.56 | 349.29 | 343.90 | 346.74 | 723,253 | +1.35(+0.39%) |
Feb 27, 2023 | 347.64 | 348.86 | 344.40 | 345.39 | 697,540 | +2.41(+0.70%) |
Feb 24, 2023 | 340.84 | 343.07 | 334.85 | 342.98 | 596,540 | -0.97(-0.28%) |
Feb 23, 2023 | 342.80 | 344.49 | 338.47 | 343.94 | 645,635 | +3.64(+1.07%) |
Feb 22, 2023 | 339.48 | 343.86 | 338.19 | 340.31 | 504,299 | +1.75(+0.52%) |
Feb 21, 2023 | 347.43 | 349.19 | 337.31 | 338.55 | 939,869 | -11.77(-3.36%) |
Feb 17, 2023 | 348.82 | 351.80 | 344.64 | 350.32 | 834,849 | +0.93(+0.27%) |
Feb 16, 2023 | 351.48 | 355.92 | 348.37 | 349.39 | 1,077,047 | -6.52(-1.83%) |
Feb 15, 2023 | 346.33 | 356.09 | 345.91 | 355.92 | 1,016,396 | +8.68(+2.50%) |
Feb 14, 2023 | 344.71 | 349.50 | 342.98 | 347.23 | 660,127 | +0.31(+0.09%) |
Feb 13, 2023 | 344.98 | 350.26 | 341.77 | 346.93 | 960,638 | +3.11(+0.91%) |
Feb 10, 2023 | 345.17 | 346.38 | 342.69 | 343.81 | 1,006,032 | -2.70(-0.78%) |
Feb 09, 2023 | 348.18 | 352.23 | 343.99 | 346.51 | 1,467,254 | +0.95(+0.27%) |
Feb 08, 2023 | 340.09 | 346.31 | 340.00 | 345.57 | 1,528,216 | +2.92(+0.85%) |
Feb 07, 2023 | 341.69 | 343.85 | 333.63 | 342.65 | 1,175,405 | +0.03(+0.01%) |
Feb 06, 2023 | 341.90 | 346.31 | 339.71 | 342.62 | 1,073,433 | -0.99(-0.29%) |
Feb 03, 2023 | 330.63 | 343.97 | 330.03 | 343.62 | 2,135,582 | +12.22(+3.69%) |
Feb 02, 2023 | 333.80 | 338.63 | 329.09 | 331.39 | 1,743,685 | +8.70(+2.70%) |
Feb 01, 2023 | 317.83 | 326.74 | 316.97 | 322.69 | 1,210,216 | +2.64(+0.83%) |
Jan 31, 2023 | 313.68 | 320.30 | 309.59 | 320.05 | 1,101,785 | +8.54(+2.74%) |
Jan 30, 2023 | 311.88 | 315.82 | 311.05 | 311.51 | 801,278 | -2.45(-0.78%) |
Jan 27, 2023 | 307.44 | 315.77 | 306.37 | 313.97 | 850,802 | +5.29(+1.71%) |
Jan 26, 2023 | 306.00 | 308.93 | 302.21 | 308.67 | 579,550 | +4.13(+1.36%) |
Jan 25, 2023 | 302.05 | 304.65 | 298.93 | 304.54 | 455,744 | -2.44(-0.80%) |
Jan 24, 2023 | 306.32 | 310.68 | 301.12 | 306.99 | 693,315 | +0.96(+0.31%) |
Jan 23, 2023 | 300.06 | 306.45 | 299.38 | 306.02 | 1,012,476 | +6.27(+2.09%) |
Jan 20, 2023 | 293.84 | 300.65 | 292.06 | 299.75 | 880,770 | +7.37(+2.52%) |
Jan 19, 2023 | 299.91 | 300.04 | 291.70 | 292.38 | 840,023 | -9.82(-3.25%) |
Jan 18, 2023 | 309.94 | 311.74 | 301.84 | 302.19 | 879,219 | -6.77(-2.19%) |
Jan 17, 2023 | 311.75 | 313.18 | 308.90 | 308.97 | 704,435 | -2.73(-0.88%) |
Jan 13, 2023 | 307.79 | 313.01 | 306.34 | 311.70 | 578,024 | +2.27(+0.73%) |
Jan 12, 2023 | 307.84 | 311.22 | 305.48 | 309.43 | 724,732 | +3.79(+1.24%) |
Jan 11, 2023 | 308.22 | 308.22 | 302.13 | 305.64 | 882,176 | +0.81(+0.26%) |
Jan 10, 2023 | 303.80 | 305.50 | 301.87 | 304.83 | 1,001,278 | +0.96(+0.32%) |
Jan 09, 2023 | 303.90 | 306.94 | 303.21 | 303.87 | 894,436 | +0.95(+0.31%) |
Jan 06, 2023 | 297.31 | 304.83 | 297.31 | 302.92 | 1,156,128 | +10.26(+3.51%) |
Jan 05, 2023 | 290.78 | 293.37 | 288.30 | 292.66 | 735,770 | +1.19(+0.41%) |
Jan 04, 2023 | 289.30 | 291.49 | 286.30 | 291.47 | 771,863 | +5.04(+1.76%) |