Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 351.06 | 355.75 | 348.31 | 350.46 | 349,727 | +0.76(+0.22%) |
Feb 27, 2023 | 354.61 | 358.37 | 347.73 | 349.70 | 307,074 | -0.22(-0.06%) |
Feb 24, 2023 | 347.63 | 351.34 | 347.42 | 349.92 | 316,026 | -4.18(-1.18%) |
Feb 23, 2023 | 352.79 | 355.50 | 346.90 | 354.10 | 320,734 | +2.83(+0.81%) |
Feb 22, 2023 | 351.63 | 355.80 | 348.31 | 351.27 | 413,067 | +0.14(+0.04%) |
Feb 21, 2023 | 363.36 | 363.36 | 349.07 | 351.13 | 627,814 | -18.69(-5.05%) |
Feb 17, 2023 | 381.48 | 382.90 | 362.84 | 369.82 | 637,714 | -12.89(-3.37%) |
Feb 16, 2023 | 370.11 | 386.09 | 366.14 | 382.71 | 1,173,108 | +5.04(+1.33%) |
Feb 15, 2023 | 363.37 | 379.00 | 363.37 | 377.67 | 657,586 | +9.07(+2.46%) |
Feb 14, 2023 | 367.48 | 371.61 | 362.06 | 368.60 | 366,755 | +0.47(+0.13%) |
Feb 13, 2023 | 365.68 | 369.35 | 362.21 | 368.12 | 571,829 | +5.51(+1.52%) |
Feb 10, 2023 | 365.32 | 365.89 | 359.42 | 362.62 | 608,872 | -7.57(-2.05%) |
Feb 09, 2023 | 381.31 | 381.64 | 367.88 | 370.19 | 610,936 | -8.03(-2.12%) |
Feb 08, 2023 | 381.61 | 383.50 | 376.39 | 378.22 | 437,183 | -6.58(-1.71%) |
Feb 07, 2023 | 380.22 | 386.22 | 375.19 | 384.80 | 438,944 | -0.21(-0.05%) |
Feb 06, 2023 | 383.82 | 385.45 | 377.43 | 385.01 | 601,674 | -11.32(-2.86%) |
Feb 03, 2023 | 405.69 | 406.19 | 393.29 | 396.33 | 794,922 | -18.27(-4.41%) |
Feb 02, 2023 | 397.48 | 416.36 | 397.48 | 414.60 | 701,056 | +23.60(+6.04%) |
Feb 01, 2023 | 378.04 | 393.40 | 376.89 | 391.00 | 443,192 | +12.31(+3.25%) |
Jan 31, 2023 | 368.56 | 378.98 | 368.51 | 378.69 | 374,802 | +8.97(+2.43%) |
Jan 30, 2023 | 368.27 | 371.99 | 364.08 | 369.73 | 649,939 | -2.86(-0.77%) |
Jan 27, 2023 | 357.42 | 373.39 | 355.16 | 372.58 | 477,535 | +14.71(+4.11%) |
Jan 26, 2023 | 360.65 | 363.13 | 353.37 | 357.87 | 213,440 | +0.89(+0.25%) |
Jan 25, 2023 | 353.54 | 358.29 | 350.60 | 356.98 | 328,864 | -0.75(-0.21%) |
Jan 24, 2023 | 350.93 | 360.77 | 349.49 | 357.72 | 447,585 | +4.89(+1.39%) |
Jan 23, 2023 | 346.67 | 353.00 | 343.60 | 352.83 | 275,868 | +6.42(+1.85%) |
Jan 20, 2023 | 340.34 | 346.81 | 337.76 | 346.41 | 341,833 | +7.82(+2.31%) |
Jan 19, 2023 | 349.10 | 351.47 | 337.32 | 338.59 | 576,973 | -14.60(-4.13%) |
Jan 18, 2023 | 352.09 | 360.91 | 351.12 | 353.20 | 940,029 | +5.58(+1.60%) |
Jan 17, 2023 | 340.88 | 349.18 | 340.67 | 347.62 | 459,547 | +4.79(+1.40%) |
Jan 13, 2023 | 336.15 | 345.49 | 335.19 | 342.83 | 314,098 | +2.26(+0.66%) |
Jan 12, 2023 | 340.63 | 341.58 | 334.95 | 340.57 | 488,125 | +3.91(+1.16%) |
Jan 11, 2023 | 328.00 | 337.68 | 326.08 | 336.66 | 613,334 | +17.43(+5.46%) |
Jan 10, 2023 | 312.31 | 319.66 | 310.38 | 319.23 | 356,774 | +7.12(+2.28%) |
Jan 09, 2023 | 309.75 | 322.69 | 309.65 | 312.11 | 495,424 | +2.45(+0.79%) |
Jan 06, 2023 | 298.77 | 309.92 | 293.98 | 309.65 | 523,708 | +12.09(+4.06%) |
Jan 05, 2023 | 296.32 | 299.56 | 291.56 | 297.56 | 338,972 | -1.41(-0.47%) |
Jan 04, 2023 | 300.89 | 300.89 | 294.56 | 298.97 | 369,843 | +3.54(+1.20%) |
Jan 03, 2023 | 299.77 | 304.27 | 291.93 | 295.43 | 374,786 | -1.47(-0.50%) |
Dec 30, 2022 | 297.61 | 299.22 | 293.07 | 296.90 | 254,596 | -4.51(-1.50%) |
Dec 29, 2022 | 294.98 | 303.00 | 294.90 | 301.41 | 273,825 | +10.25(+3.52%) |
Dec 28, 2022 | 300.87 | 303.13 | 290.64 | 291.16 | 200,527 | -9.36(-3.11%) |
Dec 27, 2022 | 300.32 | 302.09 | 296.14 | 300.52 | 210,240 | +0.40(+0.13%) |
Dec 23, 2022 | 299.15 | 301.34 | 297.34 | 300.12 | 211,389 | +0.51(+0.17%) |
Dec 22, 2022 | 301.10 | 301.30 | 290.73 | 299.61 | 337,847 | -6.48(-2.12%) |
Dec 21, 2022 | 300.83 | 306.09 | 300.51 | 306.09 | 364,899 | +7.77(+2.60%) |
Dec 20, 2022 | 300.69 | 300.85 | 294.63 | 298.32 | 333,970 | -4.29(-1.42%) |
Dec 19, 2022 | 308.95 | 310.06 | 302.33 | 302.61 | 387,399 | -4.79(-1.56%) |
Dec 16, 2022 | 309.44 | 310.68 | 303.63 | 307.40 | 974,622 | -6.89(-2.19%) |
Dec 15, 2022 | 318.99 | 323.76 | 305.18 | 314.30 | 600,856 | -14.50(-4.41%) |
Dec 14, 2022 | 327.47 | 336.28 | 326.46 | 328.80 | 619,864 | -0.65(-0.20%) |
Dec 13, 2022 | 341.37 | 343.69 | 326.83 | 329.45 | 413,277 | +4.27(+1.31%) |
Dec 12, 2022 | 324.72 | 328.35 | 323.57 | 325.18 | 552,017 | -0.05(-0.02%) |
Dec 09, 2022 | 319.22 | 326.63 | 319.22 | 325.23 | 536,334 | +1.91(+0.59%) |
Dec 08, 2022 | 316.79 | 324.23 | 313.79 | 323.32 | 616,407 | +8.00(+2.54%) |
Dec 07, 2022 | 311.50 | 320.44 | 310.21 | 315.32 | 262,986 | +3.03(+0.97%) |
Dec 06, 2022 | 315.60 | 316.29 | 307.28 | 312.29 | 365,007 | -2.08(-0.66%) |
Dec 05, 2022 | 318.04 | 318.04 | 310.37 | 314.37 | 452,983 | -10.13(-3.12%) |
Dec 02, 2022 | 327.35 | 327.35 | 319.37 | 324.50 | 478,976 | -7.56(-2.28%) |