Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 308.01 | 308.85 | 303.68 | 303.68 | 2,960 | -8.37(-2.68%) |
Feb 27, 2023 | 309.95 | 312.05 | 309.95 | 312.05 | 2,234 | +5.05(+1.64%) |
Feb 24, 2023 | 312.00 | 312.00 | 304.58 | 307.00 | 1,621 | -5.31(-1.70%) |
Feb 23, 2023 | 306.95 | 312.31 | 303.77 | 312.31 | 3,212 | +5.56(+1.81%) |
Feb 22, 2023 | 301.21 | 306.75 | 301.21 | 306.75 | 1,494 | +4.58(+1.52%) |
Feb 21, 2023 | 299.89 | 302.17 | 295.22 | 302.17 | 2,963 | +6.95(+2.35%) |
Feb 17, 2023 | 307.13 | 307.13 | 295.22 | 295.22 | 2,360 | -13.46(-4.36%) |
Feb 16, 2023 | 305.27 | 308.68 | 305.00 | 308.68 | 1,613 | +3.68(+1.21%) |
Feb 15, 2023 | 300.00 | 305.00 | 300.00 | 305.00 | 2,038 | +11.64(+3.97%) |
Feb 14, 2023 | 295.00 | 295.00 | 293.36 | 293.36 | 1,560 | +0.88(+0.30%) |
Feb 13, 2023 | 294.00 | 294.00 | 292.48 | 292.48 | 1,347 | +3.26(+1.13%) |
Feb 10, 2023 | 289.22 | 289.22 | 289.22 | 289.22 | 564 | -0.88(-0.30%) |
Feb 09, 2023 | 290.10 | 290.10 | 290.10 | 290.10 | 1,127 | -10.47(-3.48%) |
Feb 08, 2023 | 300.57 | 300.57 | 300.57 | 300.57 | 1,277 | -4.43(-1.45%) |
Feb 07, 2023 | 295.00 | 305.00 | 295.00 | 305.00 | 1,285 | -0.12(-0.04%) |
Feb 06, 2023 | 299.32 | 305.12 | 299.32 | 305.12 | 1,704 | -3.88(-1.26%) |
Feb 03, 2023 | 309.00 | 309.00 | 309.00 | 309.00 | 1,151 | -4.49(-1.43%) |
Feb 02, 2023 | 313.74 | 315.23 | 306.69 | 313.49 | 2,631 | -0.25(-0.08%) |
Feb 01, 2023 | 309.49 | 313.74 | 309.49 | 313.74 | 2,272 | +7.74(+2.53%) |
Jan 31, 2023 | 302.11 | 306.00 | 302.11 | 306.00 | 1,560 | +8.00(+2.68%) |
Jan 30, 2023 | 298.00 | 298.00 | 298.00 | 298.00 | 687 | -4.70(-1.55%) |
Jan 27, 2023 | 300.00 | 302.70 | 300.00 | 302.70 | 1,045 | -1.78(-0.58%) |
Jan 26, 2023 | 296.58 | 304.48 | 296.58 | 304.48 | 1,236 | +12.78(+4.38%) |
Jan 25, 2023 | 291.70 | 291.70 | 291.70 | 291.70 | 1,080 | -2.80(-0.95%) |
Jan 24, 2023 | 293.00 | 294.50 | 293.00 | 294.50 | 846 | +2.31(+0.79%) |
Jan 23, 2023 | 292.19 | 292.19 | 292.19 | 292.19 | 1,271 | -1.42(-0.48%) |
Jan 20, 2023 | 289.28 | 293.61 | 289.28 | 293.61 | 1,101 | +7.39(+2.58%) |
Jan 19, 2023 | 290.00 | 290.00 | 286.00 | 286.22 | 1,178 | -2.78(-0.96%) |
Jan 18, 2023 | 293.00 | 293.00 | 289.00 | 289.00 | 1,392 | -6.00(-2.03%) |
Jan 17, 2023 | 294.00 | 295.00 | 294.00 | 295.00 | 854 | +0.60(+0.20%) |
Jan 13, 2023 | 281.74 | 300.80 | 281.74 | 294.40 | 2,201 | +0.41(+0.14%) |
Jan 12, 2023 | 291.93 | 294.00 | 290.00 | 293.99 | 3,517 | -2.52(-0.85%) |
Jan 11, 2023 | 296.51 | 296.51 | 296.51 | 296.51 | 1,316 | +2.51(+0.85%) |
Jan 10, 2023 | 294.00 | 294.00 | 294.00 | 294.00 | 486 | +4.20(+1.45%) |
Jan 09, 2023 | 289.80 | 289.80 | 289.80 | 289.80 | 1,434 | -9.20(-3.08%) |
Jan 06, 2023 | 299.00 | 299.00 | 299.00 | 299.00 | 575 | +17.38(+6.17%) |
Jan 05, 2023 | 276.10 | 282.53 | 276.10 | 281.62 | 1,834 | +1.61(+0.57%) |
Jan 04, 2023 | 271.23 | 280.01 | 268.00 | 280.01 | 3,371 | +15.24(+5.76%) |
Jan 03, 2023 | 258.00 | 267.56 | 258.00 | 264.77 | 2,986 | +14.26(+5.69%) |
Dec 30, 2022 | 260.00 | 275.99 | 250.00 | 250.51 | 11,368 | -16.69(-6.25%) |
Dec 29, 2022 | 275.10 | 278.00 | 267.20 | 267.20 | 6,429 | -7.10(-2.59%) |
Dec 28, 2022 | 280.00 | 280.00 | 274.30 | 274.30 | 1,216 | -10.70(-3.75%) |
Dec 27, 2022 | 295.10 | 295.10 | 285.00 | 285.00 | 2,642 | -15.80(-5.25%) |
Dec 23, 2022 | 289.97 | 311.39 | 289.97 | 300.80 | 6,480 | +11.44(+3.95%) |
Dec 22, 2022 | 294.98 | 294.98 | 289.36 | 289.36 | 1,560 | -8.64(-2.90%) |
Dec 21, 2022 | 293.99 | 300.00 | 293.40 | 298.00 | 5,520 | +10.01(+3.48%) |
Dec 20, 2022 | 276.10 | 287.99 | 275.00 | 287.99 | 7,847 | +3.35(+1.18%) |
Dec 19, 2022 | 277.00 | 284.64 | 277.00 | 284.64 | 4,456 | +9.27(+3.37%) |
Dec 16, 2022 | 269.97 | 275.37 | 269.97 | 275.37 | 10,122 | -0.03(-0.01%) |
Dec 15, 2022 | 264.63 | 275.40 | 264.63 | 275.40 | 2,819 | +4.21(+1.55%) |
Dec 14, 2022 | 264.58 | 271.19 | 264.58 | 271.19 | 6,453 | +6.06(+2.29%) |
Dec 13, 2022 | 265.13 | 265.13 | 265.13 | 265.13 | 1,979 | -3.32(-1.24%) |
Dec 12, 2022 | 260.01 | 269.41 | 256.33 | 268.45 | 6,333 | +7.30(+2.80%) |
Dec 09, 2022 | 261.15 | 261.15 | 261.15 | 261.15 | 1,200 | -3.84(-1.45%) |
Dec 08, 2022 | 261.00 | 264.99 | 261.00 | 264.99 | 872 | +0.56(+0.21%) |
Dec 07, 2022 | 264.43 | 264.43 | 264.43 | 264.43 | 495 | -5.57(-2.06%) |
Dec 06, 2022 | 270.00 | 270.00 | 270.00 | 270.00 | 4,214 | -0.99(-0.37%) |
Dec 05, 2022 | 275.51 | 275.51 | 270.99 | 270.99 | 1,991 | -2.07(-0.76%) |
Dec 02, 2022 | 273.06 | 273.06 | 273.06 | 273.06 | 455 | -4.74(-1.71%) |