Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 283.31 | 286.86 | 282.65 | 284.79 | 4,111,607 | +0.51(+0.18%) |
Feb 27, 2023 | 287.49 | 288.58 | 283.34 | 284.28 | 3,371,732 | -0.62(-0.22%) |
Feb 24, 2023 | 280.81 | 286.50 | 280.43 | 284.90 | 3,866,688 | -2.55(-0.89%) |
Feb 23, 2023 | 285.02 | 287.99 | 282.94 | 287.44 | 4,531,858 | +2.89(+1.02%) |
Feb 22, 2023 | 285.75 | 288.49 | 283.39 | 284.55 | 6,164,026 | +0.77(+0.27%) |
Feb 21, 2023 | 293.44 | 295.80 | 283.33 | 283.79 | 11,491,977 | -21.56(-7.06%) |
Feb 17, 2023 | 306.05 | 307.89 | 300.54 | 305.35 | 5,191,377 | -3.16(-1.02%) |
Feb 16, 2023 | 302.51 | 310.91 | 302.44 | 308.50 | 3,299,164 | +0.53(+0.17%) |
Feb 15, 2023 | 303.36 | 308.79 | 303.27 | 307.98 | 2,692,250 | +2.17(+0.71%) |
Feb 14, 2023 | 307.90 | 310.16 | 303.16 | 305.81 | 3,519,225 | -4.90(-1.58%) |
Feb 13, 2023 | 304.76 | 310.86 | 303.10 | 310.70 | 2,530,724 | +6.71(+2.21%) |
Feb 10, 2023 | 301.41 | 304.63 | 300.35 | 303.99 | 2,883,296 | +0.95(+0.31%) |
Feb 09, 2023 | 310.29 | 311.05 | 302.35 | 303.04 | 3,188,748 | -5.03(-1.63%) |
Feb 08, 2023 | 310.14 | 311.15 | 306.90 | 308.07 | 2,891,371 | -4.24(-1.36%) |
Feb 07, 2023 | 311.16 | 314.04 | 308.01 | 312.31 | 4,031,567 | -3.91(-1.24%) |
Feb 06, 2023 | 315.95 | 317.89 | 314.48 | 316.22 | 2,321,075 | -2.14(-0.67%) |
Feb 03, 2023 | 319.35 | 321.44 | 317.24 | 318.36 | 3,529,815 | -7.96(-2.44%) |
Feb 02, 2023 | 320.23 | 327.93 | 319.50 | 326.32 | 4,972,898 | +11.24(+3.57%) |
Feb 01, 2023 | 309.61 | 317.44 | 305.05 | 315.08 | 3,202,396 | +3.76(+1.21%) |
Jan 31, 2023 | 303.46 | 311.49 | 302.60 | 311.32 | 3,672,077 | +9.54(+3.16%) |
Jan 30, 2023 | 303.31 | 305.53 | 301.25 | 301.78 | 2,752,164 | -2.35(-0.77%) |
Jan 27, 2023 | 299.65 | 305.62 | 298.99 | 304.14 | 2,875,149 | +2.77(+0.92%) |
Jan 26, 2023 | 301.70 | 306.60 | 300.14 | 301.37 | 3,700,153 | -3.31(-1.09%) |
Jan 25, 2023 | 302.83 | 305.51 | 299.20 | 304.68 | 2,150,335 | -0.41(-0.14%) |
Jan 24, 2023 | 302.02 | 305.49 | 300.24 | 305.10 | 2,215,244 | +2.12(+0.70%) |
Jan 23, 2023 | 301.11 | 304.94 | 298.76 | 302.97 | 3,371,076 | +0.46(+0.15%) |
Jan 20, 2023 | 297.72 | 302.74 | 295.20 | 302.51 | 3,878,836 | +3.96(+1.33%) |
Jan 19, 2023 | 307.64 | 308.60 | 298.32 | 298.56 | 5,578,322 | -12.30(-3.96%) |
Jan 18, 2023 | 316.92 | 321.26 | 310.13 | 310.86 | 3,073,600 | -3.69(-1.17%) |
Jan 17, 2023 | 317.24 | 321.88 | 314.13 | 314.55 | 4,153,005 | -3.53(-1.11%) |
Jan 13, 2023 | 313.55 | 319.21 | 313.08 | 318.08 | 2,914,114 | +1.29(+0.41%) |
Jan 12, 2023 | 319.04 | 319.04 | 313.76 | 316.79 | 2,582,560 | +0.83(+0.26%) |
Jan 11, 2023 | 309.76 | 316.00 | 309.35 | 315.96 | 2,981,898 | +8.04(+2.61%) |
Jan 10, 2023 | 303.76 | 308.02 | 301.51 | 307.92 | 2,198,040 | +2.71(+0.89%) |
Jan 09, 2023 | 307.31 | 309.76 | 304.49 | 305.21 | 3,608,630 | +0.27(+0.09%) |
Jan 06, 2023 | 303.75 | 306.21 | 296.75 | 304.94 | 4,188,556 | +1.98(+0.65%) |
Jan 05, 2023 | 305.23 | 305.47 | 300.81 | 302.96 | 3,055,307 | -4.09(-1.33%) |
Jan 04, 2023 | 308.34 | 309.73 | 303.83 | 307.06 | 3,453,216 | +3.67(+1.21%) |
Jan 03, 2023 | 304.84 | 306.56 | 299.42 | 303.39 | 2,938,627 | +0.05(+0.02%) |
Dec 30, 2022 | 304.90 | 305.18 | 300.61 | 303.34 | 2,688,212 | -4.37(-1.42%) |
Dec 29, 2022 | 306.02 | 309.07 | 305.00 | 307.71 | 1,623,442 | +4.49(+1.48%) |
Dec 28, 2022 | 307.84 | 308.69 | 302.99 | 303.21 | 1,632,904 | -3.67(-1.20%) |
Dec 27, 2022 | 305.79 | 308.80 | 304.92 | 306.88 | 1,677,805 | +0.79(+0.26%) |
Dec 23, 2022 | 301.70 | 306.45 | 300.65 | 306.10 | 2,150,106 | +2.51(+0.83%) |
Dec 22, 2022 | 303.86 | 303.86 | 298.41 | 303.59 | 3,191,655 | -3.11(-1.01%) |
Dec 21, 2022 | 305.44 | 306.92 | 302.26 | 306.70 | 2,717,455 | +4.34(+1.44%) |
Dec 20, 2022 | 300.90 | 304.32 | 298.51 | 302.36 | 2,740,806 | -2.39(-0.78%) |
Dec 19, 2022 | 306.83 | 309.15 | 303.49 | 304.75 | 3,123,479 | -5.77(-1.86%) |
Dec 16, 2022 | 310.61 | 314.94 | 306.59 | 310.52 | 10,012,570 | -4.09(-1.30%) |
Dec 15, 2022 | 316.38 | 316.94 | 310.55 | 314.61 | 5,271,268 | -5.60(-1.75%) |
Dec 14, 2022 | 317.43 | 325.61 | 315.96 | 320.21 | 4,732,378 | +0.52(+0.16%) |
Dec 13, 2022 | 330.70 | 333.48 | 316.88 | 319.69 | 6,030,128 | +4.72(+1.50%) |
Dec 12, 2022 | 310.20 | 315.32 | 308.55 | 314.98 | 5,100,451 | +7.20(+2.34%) |
Dec 09, 2022 | 308.74 | 311.58 | 307.25 | 307.78 | 3,893,167 | -3.47(-1.11%) |
Dec 08, 2022 | 305.92 | 311.66 | 305.92 | 311.24 | 3,627,116 | +3.78(+1.23%) |
Dec 07, 2022 | 303.44 | 310.08 | 301.98 | 307.46 | 4,204,544 | +2.59(+0.85%) |
Dec 06, 2022 | 306.97 | 308.90 | 302.07 | 304.87 | 3,479,218 | -2.53(-0.82%) |
Dec 05, 2022 | 312.26 | 312.62 | 306.87 | 307.39 | 5,264,698 | -7.60(-2.41%) |
Dec 02, 2022 | 308.35 | 315.46 | 307.63 | 314.99 | 3,794,540 | +0.88(+0.28%) |