Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 338.55 | 345.12 | 338.29 | 342.39 | 3,329,575 | +3.82(+1.13%) |
Feb 27, 2023 | 340.29 | 342.34 | 338.29 | 338.56 | 3,773,413 | -3.13(-0.91%) |
Feb 24, 2023 | 317.54 | 342.23 | 317.07 | 341.69 | 15,167,055 | +15.50(+4.75%) |
Feb 23, 2023 | 326.03 | 328.60 | 320.80 | 326.19 | 3,902,906 | +1.83(+0.56%) |
Feb 22, 2023 | 322.23 | 326.17 | 319.47 | 324.36 | 3,656,901 | +5.38(+1.69%) |
Feb 21, 2023 | 317.39 | 322.73 | 316.59 | 318.99 | 3,302,407 | +2.99(+0.95%) |
Feb 17, 2023 | 315.37 | 317.83 | 313.75 | 316.00 | 3,288,094 | -1.95(-0.61%) |
Feb 16, 2023 | 320.08 | 322.13 | 317.82 | 317.94 | 3,265,171 | -8.87(-2.72%) |
Feb 15, 2023 | 326.30 | 327.00 | 323.53 | 326.82 | 2,536,537 | -1.44(-0.44%) |
Feb 14, 2023 | 327.66 | 329.52 | 324.70 | 328.26 | 2,213,024 | -0.06(-0.02%) |
Feb 13, 2023 | 327.34 | 330.18 | 326.43 | 328.32 | 1,813,812 | +1.99(+0.61%) |
Feb 10, 2023 | 325.49 | 326.92 | 322.55 | 326.34 | 2,559,924 | -0.52(-0.16%) |
Feb 09, 2023 | 330.44 | 332.19 | 325.43 | 326.86 | 2,702,083 | -1.65(-0.50%) |
Feb 08, 2023 | 334.75 | 340.72 | 327.72 | 328.51 | 3,489,480 | -2.82(-0.85%) |
Feb 07, 2023 | 313.42 | 331.62 | 313.40 | 331.33 | 6,099,482 | +14.02(+4.42%) |
Feb 06, 2023 | 316.84 | 318.15 | 314.35 | 317.31 | 2,363,486 | -0.73(-0.23%) |
Feb 03, 2023 | 319.58 | 323.24 | 317.88 | 318.04 | 2,709,509 | -8.31(-2.54%) |
Feb 02, 2023 | 326.03 | 328.76 | 321.49 | 326.35 | 2,568,081 | +0.95(+0.29%) |
Feb 01, 2023 | 325.05 | 328.02 | 320.40 | 325.39 | 1,912,395 | +0.14(+0.04%) |
Jan 31, 2023 | 321.15 | 325.57 | 320.84 | 325.26 | 2,371,032 | +5.81(+1.82%) |
Jan 30, 2023 | 318.83 | 322.90 | 318.61 | 319.45 | 2,201,570 | +0.32(+0.10%) |
Jan 27, 2023 | 318.69 | 321.97 | 318.52 | 319.12 | 1,851,587 | -4.73(-1.46%) |
Jan 26, 2023 | 320.79 | 323.87 | 319.14 | 323.85 | 1,614,962 | +3.10(+0.97%) |
Jan 25, 2023 | 319.15 | 321.64 | 318.43 | 320.75 | 1,920,216 | -2.23(-0.69%) |
Jan 24, 2023 | 319.97 | 323.20 | 318.18 | 322.99 | 1,654,279 | +2.10(+0.66%) |
Jan 23, 2023 | 320.25 | 322.93 | 318.70 | 320.88 | 1,964,840 | -2.09(-0.65%) |
Jan 20, 2023 | 318.95 | 323.18 | 317.26 | 322.98 | 1,824,043 | +4.01(+1.26%) |
Jan 19, 2023 | 318.44 | 319.92 | 315.94 | 318.97 | 2,750,801 | +0.20(+0.06%) |
Jan 18, 2023 | 327.77 | 328.21 | 318.61 | 318.77 | 2,997,187 | -5.56(-1.72%) |
Jan 17, 2023 | 329.73 | 330.53 | 324.15 | 324.33 | 1,744,635 | -4.04(-1.23%) |
Jan 13, 2023 | 324.33 | 328.97 | 324.33 | 328.37 | 1,915,922 | +5.11(+1.58%) |
Jan 12, 2023 | 322.57 | 323.96 | 320.24 | 323.26 | 1,299,831 | -0.70(-0.22%) |
Jan 11, 2023 | 320.48 | 324.05 | 319.37 | 323.96 | 1,960,750 | +7.46(+2.36%) |
Jan 10, 2023 | 316.85 | 317.69 | 313.88 | 316.50 | 1,641,580 | +0.11(+0.03%) |
Jan 09, 2023 | 316.74 | 319.49 | 314.62 | 316.39 | 2,514,452 | +5.66(+1.82%) |
Jan 06, 2023 | 302.53 | 311.69 | 302.29 | 310.73 | 2,587,334 | +10.49(+3.49%) |
Jan 05, 2023 | 300.03 | 302.67 | 296.98 | 300.24 | 3,188,489 | -11.09(-3.56%) |
Jan 04, 2023 | 313.25 | 314.74 | 309.66 | 311.33 | 2,125,432 | -1.55(-0.50%) |
Jan 03, 2023 | 312.21 | 316.47 | 309.05 | 312.88 | 2,415,742 | -7.69(-2.40%) |
Dec 30, 2022 | 320.56 | 321.33 | 317.66 | 320.58 | 1,259,692 | -3.51(-1.08%) |
Dec 29, 2022 | 323.72 | 325.22 | 322.75 | 324.09 | 887,594 | +3.77(+1.18%) |
Dec 28, 2022 | 323.19 | 324.78 | 319.99 | 320.31 | 924,752 | -2.99(-0.92%) |
Dec 27, 2022 | 324.98 | 326.39 | 322.65 | 323.30 | 694,801 | -0.37(-0.12%) |
Dec 23, 2022 | 320.58 | 323.95 | 319.99 | 323.67 | 647,737 | +1.64(+0.51%) |
Dec 22, 2022 | 320.73 | 322.21 | 317.50 | 322.03 | 1,223,165 | -0.99(-0.31%) |
Dec 21, 2022 | 320.46 | 324.65 | 320.46 | 323.02 | 1,753,948 | -0.25(-0.08%) |
Dec 20, 2022 | 322.40 | 325.24 | 320.74 | 323.28 | 1,334,629 | +1.85(+0.57%) |
Dec 19, 2022 | 323.35 | 324.82 | 320.60 | 321.43 | 1,276,783 | -2.54(-0.78%) |
Dec 16, 2022 | 321.93 | 324.27 | 318.45 | 323.97 | 3,925,007 | -1.15(-0.35%) |
Dec 15, 2022 | 330.62 | 331.01 | 322.96 | 325.12 | 1,949,222 | -11.02(-3.28%) |
Dec 14, 2022 | 337.16 | 339.52 | 334.16 | 336.14 | 1,856,660 | -0.43(-0.13%) |
Dec 13, 2022 | 340.11 | 341.62 | 334.61 | 336.57 | 2,005,118 | +6.29(+1.90%) |
Dec 12, 2022 | 330.25 | 331.02 | 327.88 | 330.28 | 1,269,004 | +3.77(+1.16%) |
Dec 09, 2022 | 328.97 | 330.07 | 326.47 | 326.50 | 1,285,009 | -2.38(-0.72%) |
Dec 08, 2022 | 325.60 | 329.43 | 325.35 | 328.88 | 983,758 | +3.17(+0.97%) |
Dec 07, 2022 | 326.37 | 328.19 | 323.92 | 325.71 | 1,880,635 | -0.10(-0.03%) |
Dec 06, 2022 | 329.17 | 329.88 | 323.83 | 325.81 | 1,263,811 | -2.71(-0.83%) |
Dec 05, 2022 | 329.41 | 330.52 | 326.87 | 328.52 | 2,182,507 | -3.04(-0.92%) |
Dec 02, 2022 | 328.60 | 333.15 | 327.89 | 331.56 | 1,221,737 | +0.09(+0.03%) |