Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 338.26 | 341.09 | 335.02 | 336.34 | 469,579 | -0.91(-0.27%) |
Feb 27, 2023 | 344.48 | 347.72 | 337.07 | 337.25 | 273,563 | -4.19(-1.23%) |
Feb 24, 2023 | 341.59 | 349.34 | 339.79 | 341.44 | 261,693 | -1.22(-0.36%) |
Feb 23, 2023 | 349.87 | 349.87 | 341.59 | 342.66 | 186,752 | -3.53(-1.02%) |
Feb 22, 2023 | 352.11 | 354.06 | 344.65 | 346.18 | 199,292 | -3.75(-1.07%) |
Feb 21, 2023 | 347.60 | 353.92 | 346.76 | 349.94 | 235,025 | +0.08(+0.02%) |
Feb 17, 2023 | 352.21 | 355.92 | 348.68 | 349.86 | 236,339 | -4.30(-1.22%) |
Feb 16, 2023 | 348.99 | 356.74 | 348.33 | 354.16 | 240,758 | +1.00(+0.28%) |
Feb 15, 2023 | 348.28 | 354.23 | 348.28 | 353.17 | 196,967 | +2.41(+0.69%) |
Feb 14, 2023 | 347.98 | 353.92 | 347.98 | 350.75 | 154,817 | +2.18(+0.62%) |
Feb 13, 2023 | 346.96 | 351.00 | 344.66 | 348.58 | 252,504 | +3.62(+1.05%) |
Feb 10, 2023 | 344.52 | 347.33 | 338.90 | 344.95 | 344,029 | -2.09(-0.60%) |
Feb 09, 2023 | 351.61 | 353.83 | 346.18 | 347.04 | 298,435 | -2.68(-0.77%) |
Feb 08, 2023 | 348.37 | 351.45 | 344.02 | 349.72 | 278,206 | -0.80(-0.23%) |
Feb 07, 2023 | 344.53 | 352.29 | 342.48 | 350.52 | 327,371 | +5.75(+1.67%) |
Feb 06, 2023 | 336.87 | 348.11 | 335.71 | 344.77 | 371,868 | +4.74(+1.39%) |
Feb 03, 2023 | 362.83 | 363.72 | 338.89 | 340.03 | 721,979 | -33.46(-8.96%) |
Feb 02, 2023 | 373.52 | 382.96 | 368.89 | 373.49 | 375,279 | +2.88(+0.78%) |
Feb 01, 2023 | 357.67 | 370.70 | 357.46 | 370.60 | 356,523 | +12.93(+3.61%) |
Jan 31, 2023 | 359.73 | 362.28 | 356.13 | 357.67 | 779,414 | -3.25(-0.90%) |
Jan 30, 2023 | 364.63 | 365.22 | 357.56 | 360.93 | 385,946 | -5.12(-1.40%) |
Jan 27, 2023 | 362.46 | 369.35 | 358.25 | 366.05 | 320,672 | +2.97(+0.82%) |
Jan 26, 2023 | 362.39 | 363.68 | 354.98 | 363.08 | 501,960 | +5.97(+1.67%) |
Jan 25, 2023 | 321.53 | 358.53 | 319.56 | 357.11 | 852,729 | +33.19(+10.25%) |
Jan 24, 2023 | 328.20 | 329.98 | 319.06 | 323.93 | 440,961 | -4.44(-1.35%) |
Jan 23, 2023 | 330.17 | 331.52 | 325.23 | 328.37 | 270,217 | -1.91(-0.58%) |
Jan 20, 2023 | 323.38 | 331.26 | 320.46 | 330.28 | 275,895 | +8.70(+2.71%) |
Jan 19, 2023 | 321.43 | 326.74 | 321.28 | 321.58 | 232,098 | -1.62(-0.50%) |
Jan 18, 2023 | 323.59 | 326.04 | 322.10 | 323.20 | 230,842 | +0.73(+0.23%) |
Jan 17, 2023 | 323.43 | 327.57 | 321.09 | 322.47 | 331,752 | -0.96(-0.30%) |
Jan 13, 2023 | 316.53 | 324.56 | 316.53 | 323.43 | 294,027 | +5.32(+1.67%) |
Jan 12, 2023 | 323.32 | 323.67 | 315.83 | 318.12 | 343,495 | -3.59(-1.12%) |
Jan 11, 2023 | 317.35 | 321.94 | 311.67 | 321.70 | 348,979 | +6.04(+1.91%) |
Jan 10, 2023 | 313.14 | 316.93 | 312.46 | 315.67 | 309,456 | +1.99(+0.63%) |
Jan 09, 2023 | 309.00 | 318.57 | 308.22 | 313.68 | 592,515 | +5.01(+1.62%) |
Jan 06, 2023 | 295.31 | 309.75 | 292.85 | 308.67 | 472,017 | +15.50(+5.29%) |
Jan 05, 2023 | 280.06 | 293.41 | 279.64 | 293.17 | 474,527 | +11.26(+4.00%) |
Jan 04, 2023 | 283.22 | 286.03 | 277.58 | 281.90 | 234,490 | +1.87(+0.67%) |
Jan 03, 2023 | 277.08 | 281.05 | 273.07 | 280.03 | 203,170 | +5.88(+2.14%) |
Dec 30, 2022 | 274.95 | 277.43 | 271.15 | 274.15 | 126,931 | -4.37(-1.57%) |
Dec 29, 2022 | 273.90 | 280.72 | 273.87 | 278.52 | 110,129 | +6.76(+2.49%) |
Dec 28, 2022 | 275.06 | 276.85 | 271.20 | 271.76 | 141,557 | -3.34(-1.21%) |
Dec 27, 2022 | 275.69 | 276.76 | 272.84 | 275.10 | 164,033 | -0.98(-0.36%) |
Dec 23, 2022 | 275.90 | 277.80 | 272.53 | 276.08 | 247,249 | -0.89(-0.32%) |
Dec 22, 2022 | 270.14 | 277.06 | 269.99 | 276.98 | 319,545 | +3.72(+1.36%) |
Dec 21, 2022 | 265.17 | 274.02 | 263.40 | 273.26 | 388,183 | +11.14(+4.25%) |
Dec 20, 2022 | 265.60 | 265.81 | 260.44 | 262.12 | 222,656 | -4.75(-1.78%) |
Dec 19, 2022 | 272.62 | 275.12 | 266.30 | 266.87 | 343,991 | -6.99(-2.55%) |
Dec 16, 2022 | 272.30 | 276.01 | 270.24 | 273.86 | 608,062 | +0.05(+0.02%) |
Dec 15, 2022 | 277.95 | 279.71 | 272.78 | 273.81 | 351,646 | -6.87(-2.45%) |
Dec 14, 2022 | 283.11 | 288.44 | 279.80 | 280.68 | 314,075 | -3.84(-1.35%) |
Dec 13, 2022 | 290.05 | 290.87 | 281.00 | 284.53 | 419,254 | +2.64(+0.94%) |
Dec 12, 2022 | 275.25 | 282.92 | 272.24 | 281.88 | 433,250 | +5.72(+2.07%) |
Dec 09, 2022 | 278.35 | 280.04 | 274.14 | 276.16 | 278,339 | -2.19(-0.79%) |
Dec 08, 2022 | 272.37 | 280.18 | 270.68 | 278.35 | 370,375 | +7.88(+2.91%) |
Dec 07, 2022 | 279.35 | 282.13 | 267.15 | 270.47 | 398,528 | -9.74(-3.48%) |
Dec 06, 2022 | 279.09 | 283.47 | 276.81 | 280.21 | 472,273 | +0.27(+0.10%) |
Dec 05, 2022 | 275.14 | 282.02 | 273.89 | 279.94 | 577,439 | +3.56(+1.29%) |
Dec 02, 2022 | 264.41 | 276.85 | 263.56 | 276.39 | 464,432 | +7.76(+2.89%) |