Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 339.46 | 344.24 | 339.46 | 340.68 | 19 | -6.66(-1.92%) |
Feb 27, 2023 | 343.86 | 347.38 | 343.86 | 347.34 | 27 | -0.14(-0.04%) |
Feb 24, 2023 | 347.48 | 352.12 | 346.29 | 347.48 | 123 | +8.67(+2.56%) |
Feb 23, 2023 | 333.77 | 338.80 | 331.55 | 338.80 | 651 | +4.80(+1.44%) |
Feb 22, 2023 | 333.95 | 334.00 | 329.85 | 334.00 | 28 | +1.57(+0.47%) |
Feb 21, 2023 | 337.67 | 337.67 | 332.43 | 332.43 | 65 | -12.10(-3.51%) |
Feb 17, 2023 | 344.49 | 344.53 | 340.00 | 344.53 | 113 | -2.80(-0.81%) |
Feb 16, 2023 | 346.21 | 349.82 | 345.01 | 347.33 | 82 | +0.09(+0.03%) |
Feb 15, 2023 | 350.54 | 350.54 | 344.89 | 347.24 | 155 | -8.81(-2.47%) |
Feb 14, 2023 | 353.97 | 356.88 | 352.82 | 356.05 | 73 | +4.77(+1.36%) |
Feb 13, 2023 | 352.23 | 354.20 | 348.21 | 351.28 | 66 | -13.24(-3.63%) |
Feb 10, 2023 | 368.35 | 368.35 | 361.55 | 364.51 | 192 | -6.78(-1.83%) |
Feb 09, 2023 | 366.50 | 372.10 | 366.50 | 371.29 | 838 | +13.36(+3.73%) |
Feb 08, 2023 | 359.73 | 359.73 | 354.13 | 357.93 | 13 | +5.93(+1.68%) |
Feb 07, 2023 | 353.88 | 361.07 | 351.81 | 352.00 | 257 | -1.08(-0.31%) |
Feb 06, 2023 | 353.07 | 354.00 | 348.38 | 353.08 | 124 | -12.59(-3.44%) |
Feb 03, 2023 | 368.27 | 368.47 | 361.97 | 365.68 | 168 | -3.96(-1.07%) |
Feb 02, 2023 | 369.37 | 374.31 | 369.37 | 369.64 | 154 | +3.88(+1.06%) |
Feb 01, 2023 | 357.03 | 365.76 | 353.14 | 365.76 | 168 | +16.90(+4.84%) |
Jan 31, 2023 | 345.79 | 349.31 | 345.79 | 348.86 | 40 | -4.99(-1.41%) |
Jan 30, 2023 | 351.00 | 355.08 | 350.35 | 353.85 | 360 | +3.15(+0.90%) |
Jan 27, 2023 | 352.07 | 352.14 | 348.60 | 350.70 | 100 | +2.39(+0.69%) |
Jan 26, 2023 | 350.00 | 353.19 | 348.31 | 348.31 | 537 | -6.18(-1.74%) |
Jan 25, 2023 | 357.38 | 357.58 | 354.00 | 354.49 | 324 | +1.48(+0.42%) |
Jan 24, 2023 | 356.69 | 357.90 | 351.91 | 353.02 | 292 | +4.29(+1.23%) |
Jan 23, 2023 | 350.26 | 359.12 | 348.45 | 348.73 | 652 | +3.21(+0.93%) |
Jan 20, 2023 | 340.54 | 349.81 | 340.54 | 345.52 | 722 | -2.71(-0.78%) |
Jan 19, 2023 | 347.83 | 348.23 | 342.82 | 348.23 | 305 | -6.00(-1.69%) |
Jan 18, 2023 | 353.07 | 354.74 | 350.42 | 354.23 | 1,184 | -0.32(-0.09%) |
Jan 17, 2023 | 352.82 | 354.55 | 349.89 | 354.55 | 2,142 | +6.14(+1.76%) |
Jan 13, 2023 | 349.26 | 349.26 | 345.75 | 348.41 | 131 | +9.62(+2.84%) |
Jan 12, 2023 | 338.12 | 341.12 | 331.53 | 338.79 | 1,418 | +7.72(+2.33%) |
Jan 11, 2023 | 324.27 | 331.07 | 324.27 | 331.07 | 1,548 | +7.37(+2.28%) |
Jan 10, 2023 | 317.00 | 326.00 | 317.00 | 323.70 | 742 | -2.69(-0.82%) |
Jan 09, 2023 | 312.50 | 326.39 | 312.00 | 326.39 | 1,176 | +10.30(+3.26%) |
Jan 06, 2023 | 306.80 | 316.09 | 306.42 | 316.09 | 274 | +16.51(+5.51%) |
Jan 05, 2023 | 300.20 | 301.00 | 296.10 | 299.58 | 100 | +10.68(+3.70%) |
Jan 04, 2023 | 297.40 | 297.40 | 288.90 | 288.90 | 42 | -12.30(-4.08%) |
Jan 03, 2023 | 294.20 | 302.40 | 292.08 | 301.20 | 206 | +4.79(+1.62%) |
Dec 30, 2022 | 291.20 | 299.30 | 288.50 | 296.41 | 150 | +6.41(+2.21%) |
Dec 29, 2022 | 289.70 | 297.90 | 289.70 | 290.00 | 93 | -6.60(-2.23%) |
Dec 28, 2022 | 289.70 | 297.40 | 289.50 | 296.60 | 1,586 | +5.07(+1.74%) |
Dec 27, 2022 | 291.13 | 302.11 | 291.13 | 291.53 | 252 | -0.10(-0.03%) |
Dec 23, 2022 | 300.58 | 300.58 | 287.90 | 291.62 | 140 | -3.90(-1.32%) |
Dec 22, 2022 | 297.50 | 311.00 | 295.49 | 295.53 | 130 | -13.93(-4.50%) |
Dec 21, 2022 | 307.10 | 314.50 | 307.10 | 309.46 | 723 | -4.70(-1.50%) |
Dec 20, 2022 | 307.82 | 319.40 | 307.82 | 314.16 | 398 | +1.86(+0.60%) |
Dec 19, 2022 | 310.90 | 319.60 | 310.90 | 312.30 | 437 | -1.78(-0.57%) |
Dec 16, 2022 | 323.23 | 324.80 | 309.00 | 314.08 | 302 | -12.42(-3.81%) |
Dec 15, 2022 | 331.59 | 335.55 | 326.50 | 326.50 | 272 | -11.18(-3.31%) |
Dec 14, 2022 | 337.10 | 346.50 | 334.50 | 337.68 | 1,020 | +4.78(+1.44%) |
Dec 13, 2022 | 338.00 | 343.75 | 332.90 | 332.90 | 5,461 | +1.40(+0.42%) |
Dec 12, 2022 | 331.20 | 331.50 | 326.00 | 331.50 | 461 | -1.20(-0.36%) |
Dec 09, 2022 | 332.80 | 336.70 | 332.50 | 332.70 | 345 | +7.77(+2.39%) |
Dec 08, 2022 | 324.05 | 328.76 | 324.05 | 324.93 | 240 | -1.07(-0.33%) |
Dec 07, 2022 | 324.80 | 331.70 | 322.50 | 326.00 | 226 | -8.54(-2.55%) |
Dec 06, 2022 | 334.14 | 346.66 | 334.14 | 334.54 | 206 | -1.01(-0.30%) |
Dec 05, 2022 | 332.81 | 346.50 | 331.40 | 335.55 | 358 | -8.65(-2.51%) |
Dec 02, 2022 | 336.23 | 345.15 | 336.23 | 344.20 | 221 | +1.36(+0.40%) |