Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 344.51 | 348.23 | 342.86 | 345.69 | 725,462 | +1.35(+0.39%) |
Feb 27, 2023 | 346.58 | 347.80 | 343.35 | 344.34 | 699,670 | +2.41(+0.70%) |
Feb 24, 2023 | 339.80 | 342.03 | 333.83 | 341.93 | 598,362 | -0.96(-0.28%) |
Feb 23, 2023 | 341.75 | 343.44 | 337.44 | 342.89 | 647,607 | +3.62(+1.07%) |
Feb 22, 2023 | 338.44 | 342.82 | 337.16 | 339.27 | 505,839 | +1.75(+0.52%) |
Feb 21, 2023 | 346.37 | 348.13 | 336.28 | 337.52 | 942,740 | -11.73(-3.36%) |
Feb 17, 2023 | 347.76 | 350.73 | 343.59 | 349.25 | 837,399 | +0.92(+0.27%) |
Feb 16, 2023 | 350.41 | 354.84 | 347.31 | 348.33 | 1,080,337 | -6.50(-1.83%) |
Feb 15, 2023 | 345.27 | 355.00 | 344.86 | 354.83 | 1,019,501 | +8.65(+2.50%) |
Feb 14, 2023 | 343.66 | 348.44 | 341.93 | 346.18 | 662,144 | +0.31(+0.09%) |
Feb 13, 2023 | 343.93 | 349.19 | 340.73 | 345.87 | 963,572 | +3.11(+0.91%) |
Feb 10, 2023 | 344.12 | 345.32 | 341.65 | 342.77 | 1,009,105 | -2.69(-0.78%) |
Feb 09, 2023 | 347.12 | 351.16 | 342.94 | 345.46 | 1,471,735 | +0.94(+0.27%) |
Feb 08, 2023 | 339.06 | 345.26 | 338.97 | 344.52 | 1,532,884 | +2.91(+0.85%) |
Feb 07, 2023 | 340.65 | 342.80 | 332.61 | 341.61 | 1,178,995 | +0.03(+0.01%) |
Feb 06, 2023 | 340.86 | 345.25 | 338.67 | 341.58 | 1,076,712 | -0.99(-0.29%) |
Feb 03, 2023 | 329.62 | 342.92 | 329.03 | 342.57 | 2,142,105 | +12.19(+3.69%) |
Feb 02, 2023 | 332.78 | 337.60 | 328.09 | 330.38 | 1,749,011 | +8.67(+2.70%) |
Feb 01, 2023 | 316.87 | 325.74 | 316.00 | 321.71 | 1,213,912 | +2.63(+0.83%) |
Jan 31, 2023 | 312.73 | 319.32 | 308.64 | 319.08 | 1,105,150 | +8.51(+2.74%) |
Jan 30, 2023 | 310.93 | 314.86 | 310.10 | 310.56 | 803,726 | -2.45(-0.78%) |
Jan 27, 2023 | 306.50 | 314.81 | 305.43 | 313.01 | 853,401 | +5.28(+1.71%) |
Jan 26, 2023 | 305.07 | 307.99 | 301.29 | 307.73 | 581,321 | +4.12(+1.36%) |
Jan 25, 2023 | 301.13 | 303.72 | 298.01 | 303.61 | 457,136 | -2.44(-0.80%) |
Jan 24, 2023 | 305.38 | 309.73 | 300.21 | 306.05 | 695,433 | +0.96(+0.31%) |
Jan 23, 2023 | 299.15 | 305.52 | 298.46 | 305.09 | 1,015,569 | +6.25(+2.09%) |
Jan 20, 2023 | 292.94 | 299.74 | 291.17 | 298.84 | 883,460 | +7.35(+2.52%) |
Jan 19, 2023 | 298.99 | 299.12 | 290.81 | 291.49 | 842,589 | -9.79(-3.25%) |
Jan 18, 2023 | 309.00 | 310.79 | 300.92 | 301.27 | 881,905 | -6.75(-2.19%) |
Jan 17, 2023 | 310.80 | 312.23 | 307.97 | 308.03 | 706,586 | -2.72(-0.88%) |
Jan 13, 2023 | 306.85 | 312.06 | 305.40 | 310.75 | 579,789 | +2.26(+0.73%) |
Jan 12, 2023 | 306.90 | 310.27 | 304.55 | 308.49 | 726,946 | +3.78(+1.24%) |
Jan 11, 2023 | 307.28 | 307.28 | 301.21 | 304.71 | 884,871 | +0.80(+0.26%) |
Jan 10, 2023 | 302.87 | 304.57 | 300.95 | 303.91 | 1,004,337 | +0.96(+0.32%) |
Jan 09, 2023 | 302.98 | 306.00 | 302.28 | 302.95 | 897,168 | +0.95(+0.31%) |
Jan 06, 2023 | 296.41 | 303.91 | 296.41 | 302.00 | 1,159,660 | +10.23(+3.51%) |
Jan 05, 2023 | 289.89 | 292.48 | 287.43 | 291.77 | 738,018 | +1.18(+0.41%) |
Jan 04, 2023 | 288.42 | 290.60 | 285.43 | 290.59 | 774,220 | +5.02(+1.76%) |
Jan 03, 2023 | 286.78 | 287.64 | 282.48 | 285.56 | 652,704 | +0.74(+0.26%) |
Dec 30, 2022 | 284.62 | 285.59 | 281.39 | 284.82 | 331,126 | -0.98(-0.34%) |
Dec 29, 2022 | 283.41 | 287.26 | 281.48 | 285.80 | 554,282 | +5.02(+1.79%) |
Dec 28, 2022 | 286.78 | 288.00 | 280.70 | 280.78 | 321,118 | -5.58(-1.95%) |
Dec 27, 2022 | 285.81 | 288.93 | 283.46 | 286.36 | 386,426 | +1.58(+0.55%) |
Dec 23, 2022 | 283.71 | 285.00 | 282.35 | 284.78 | 332,261 | +0.43(+0.15%) |
Dec 22, 2022 | 283.08 | 284.72 | 278.12 | 284.35 | 637,271 | -1.68(-0.59%) |
Dec 21, 2022 | 283.44 | 286.59 | 282.33 | 286.04 | 581,754 | +5.50(+1.96%) |
Dec 20, 2022 | 276.43 | 282.03 | 275.22 | 280.53 | 566,449 | +3.84(+1.39%) |
Dec 19, 2022 | 279.70 | 282.46 | 275.90 | 276.70 | 690,885 | -2.99(-1.07%) |
Dec 16, 2022 | 280.18 | 283.37 | 278.50 | 279.68 | 1,227,367 | -3.80(-1.34%) |
Dec 15, 2022 | 286.54 | 286.69 | 282.68 | 283.48 | 756,896 | -7.20(-2.48%) |
Dec 14, 2022 | 292.16 | 297.82 | 288.68 | 290.68 | 712,144 | -1.27(-0.44%) |
Dec 13, 2022 | 298.12 | 298.12 | 289.91 | 291.96 | 1,069,990 | +2.40(+0.83%) |
Dec 12, 2022 | 284.07 | 289.97 | 282.30 | 289.56 | 771,200 | +6.26(+2.21%) |
Dec 09, 2022 | 285.71 | 288.06 | 282.96 | 283.29 | 515,703 | -2.61(-0.91%) |
Dec 08, 2022 | 287.76 | 288.96 | 284.76 | 285.91 | 549,396 | +0.05(+0.02%) |
Dec 07, 2022 | 282.85 | 286.05 | 282.85 | 285.86 | 700,550 | +1.93(+0.68%) |
Dec 06, 2022 | 286.43 | 288.51 | 281.00 | 283.93 | 716,710 | -2.72(-0.95%) |
Dec 05, 2022 | 286.88 | 287.96 | 284.04 | 286.65 | 673,991 | -4.41(-1.52%) |
Dec 02, 2022 | 286.92 | 291.23 | 286.05 | 291.07 | 913,085 | -0.14(-0.05%) |