Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2023 | 361.43 | 364.13 | 356.69 | 360.17 | 2,033,274 | -0.84(-0.23%) |
Dec 30, 2022 | 362.64 | 363.09 | 357.33 | 361.01 | 1,406,669 | -1.16(-0.32%) |
Dec 29, 2022 | 363.24 | 366.05 | 361.62 | 362.18 | 1,091,891 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.15 | 359.14 | 360.40 | 1,009,814 | +0.34(+0.09%) |
Dec 27, 2022 | 364.62 | 364.85 | 359.52 | 360.06 | 1,432,430 | -2.98(-0.82%) |
Dec 23, 2022 | 360.00 | 363.04 | 357.69 | 363.04 | 1,044,047 | +2.56(+0.71%) |
Dec 22, 2022 | 362.47 | 364.88 | 357.51 | 360.49 | 1,984,245 | -2.67(-0.73%) |
Dec 21, 2022 | 357.84 | 365.79 | 356.44 | 363.15 | 2,240,785 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.68 | 351.64 | 354.89 | 2,305,958 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.95 | 349.93 | 353.06 | 2,693,577 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.72 | 350.48 | 355.12 | 6,701,489 | -0.14(-0.04%) |
Dec 15, 2022 | 355.90 | 359.16 | 351.98 | 355.26 | 3,485,659 | -3.44(-0.96%) |
Dec 14, 2022 | 354.27 | 364.55 | 352.34 | 358.70 | 5,163,035 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.82 | 353.59 | 353.93 | 5,103,528 | -8.48(-2.34%) |
Dec 12, 2022 | 358.14 | 362.98 | 357.71 | 362.40 | 2,674,568 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.06 | 356.05 | 356.23 | 2,824,455 | -10.66(-2.91%) |
Dec 08, 2022 | 368.33 | 368.33 | 361.66 | 366.88 | 2,118,885 | -0.18(-0.05%) |
Dec 07, 2022 | 364.44 | 370.28 | 363.89 | 367.06 | 1,650,470 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.69 | 363.68 | 1,996,692 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.42 | 364.42 | 2,325,864 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.09 | 360.18 | 369.81 | 1,951,338 | +4.37(+1.20%) |