Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.31 | 288.88 | 284.64 | 286.80 | 4,082,766 | +0.51(+0.18%) |
Feb 27, 2023 | 289.52 | 290.62 | 285.35 | 286.28 | 3,348,081 | -0.63(-0.22%) |
Feb 24, 2023 | 282.79 | 288.53 | 282.41 | 286.91 | 3,839,565 | -2.56(-0.89%) |
Feb 23, 2023 | 287.04 | 290.03 | 284.94 | 289.48 | 4,500,069 | +2.91(+1.02%) |
Feb 22, 2023 | 287.77 | 290.53 | 285.39 | 286.56 | 6,120,787 | +0.77(+0.27%) |
Feb 21, 2023 | 295.51 | 297.89 | 285.33 | 285.79 | 11,411,365 | -21.71(-7.06%) |
Feb 17, 2023 | 308.21 | 310.07 | 302.67 | 307.50 | 5,154,961 | -3.18(-1.02%) |
Feb 16, 2023 | 304.65 | 313.10 | 304.58 | 310.69 | 3,276,022 | +0.53(+0.17%) |
Feb 15, 2023 | 305.50 | 310.97 | 305.41 | 310.15 | 2,673,365 | +2.19(+0.71%) |
Feb 14, 2023 | 310.07 | 312.35 | 305.30 | 307.97 | 3,494,539 | -4.93(-1.58%) |
Feb 13, 2023 | 306.91 | 313.05 | 305.24 | 312.90 | 2,512,972 | +6.76(+2.21%) |
Feb 10, 2023 | 303.54 | 306.78 | 302.47 | 306.14 | 2,863,070 | +0.96(+0.31%) |
Feb 09, 2023 | 312.48 | 313.25 | 304.49 | 305.18 | 3,166,380 | -5.07(-1.63%) |
Feb 08, 2023 | 312.33 | 313.34 | 309.07 | 310.25 | 2,871,089 | -4.26(-1.36%) |
Feb 07, 2023 | 313.35 | 316.25 | 310.18 | 314.51 | 4,003,287 | -3.94(-1.24%) |
Feb 06, 2023 | 318.18 | 320.13 | 316.70 | 318.45 | 2,304,793 | -2.16(-0.67%) |
Feb 03, 2023 | 321.60 | 323.71 | 319.48 | 320.61 | 3,505,055 | -8.02(-2.44%) |
Feb 02, 2023 | 322.49 | 330.25 | 321.76 | 328.62 | 4,938,015 | +11.31(+3.57%) |
Feb 01, 2023 | 311.80 | 319.68 | 307.20 | 317.31 | 3,179,933 | +3.79(+1.21%) |
Jan 31, 2023 | 305.61 | 313.69 | 304.74 | 313.52 | 3,646,319 | +9.60(+3.16%) |
Jan 30, 2023 | 305.45 | 307.69 | 303.38 | 303.92 | 2,732,859 | -2.37(-0.77%) |
Jan 27, 2023 | 301.77 | 307.78 | 301.10 | 306.28 | 2,854,980 | +2.78(+0.92%) |
Jan 26, 2023 | 303.83 | 308.77 | 302.26 | 303.50 | 3,674,198 | -3.34(-1.09%) |
Jan 25, 2023 | 304.97 | 307.67 | 301.31 | 306.83 | 2,135,252 | -0.42(-0.14%) |
Jan 24, 2023 | 304.16 | 307.65 | 302.36 | 307.25 | 2,199,704 | +2.14(+0.70%) |
Jan 23, 2023 | 303.24 | 307.10 | 300.87 | 305.11 | 3,347,429 | +0.46(+0.15%) |
Jan 20, 2023 | 299.82 | 304.88 | 297.29 | 304.65 | 3,851,627 | +3.98(+1.33%) |
Jan 19, 2023 | 309.81 | 310.78 | 300.42 | 300.67 | 5,538,642 | -12.39(-3.96%) |
Jan 18, 2023 | 319.16 | 323.53 | 312.32 | 313.05 | 3,052,039 | -3.71(-1.17%) |
Jan 17, 2023 | 319.48 | 324.15 | 316.35 | 316.77 | 4,123,874 | -3.56(-1.11%) |
Jan 13, 2023 | 315.76 | 321.47 | 315.29 | 320.33 | 2,893,673 | +1.30(+0.41%) |
Jan 12, 2023 | 321.29 | 321.29 | 315.98 | 319.03 | 2,564,444 | +0.84(+0.26%) |
Jan 11, 2023 | 311.95 | 318.23 | 311.54 | 318.19 | 2,960,981 | +8.09(+2.61%) |
Jan 10, 2023 | 305.91 | 310.19 | 303.64 | 310.10 | 2,182,621 | +2.73(+0.89%) |
Jan 09, 2023 | 309.49 | 311.95 | 306.64 | 307.37 | 3,583,317 | +0.27(+0.09%) |
Jan 06, 2023 | 305.90 | 308.37 | 298.85 | 307.10 | 4,159,175 | +1.99(+0.65%) |
Jan 05, 2023 | 307.39 | 307.62 | 302.94 | 305.10 | 3,033,876 | -4.12(-1.33%) |
Jan 04, 2023 | 310.52 | 311.91 | 305.98 | 309.22 | 3,428,993 | +3.69(+1.21%) |
Jan 03, 2023 | 306.99 | 308.73 | 301.54 | 305.53 | 2,918,014 | +0.05(+0.02%) |
Dec 30, 2022 | 307.06 | 307.34 | 302.74 | 305.48 | 2,669,355 | -4.40(-1.42%) |
Dec 29, 2022 | 308.18 | 311.25 | 307.15 | 309.88 | 1,612,054 | +4.53(+1.48%) |
Dec 28, 2022 | 310.02 | 310.87 | 305.13 | 305.36 | 1,621,450 | -3.69(-1.20%) |
Dec 27, 2022 | 307.95 | 310.98 | 307.08 | 309.05 | 1,666,036 | +0.79(+0.26%) |
Dec 23, 2022 | 303.83 | 308.62 | 302.77 | 308.26 | 2,135,024 | +2.52(+0.83%) |
Dec 22, 2022 | 306.00 | 306.00 | 300.51 | 305.73 | 3,169,266 | -3.13(-1.01%) |
Dec 21, 2022 | 307.60 | 309.09 | 304.40 | 308.87 | 2,698,393 | +4.37(+1.44%) |
Dec 20, 2022 | 303.02 | 306.48 | 300.62 | 304.50 | 2,721,580 | -2.41(-0.78%) |
Dec 19, 2022 | 309.00 | 311.33 | 305.64 | 306.90 | 3,101,569 | -5.81(-1.86%) |
Dec 16, 2022 | 312.80 | 317.17 | 308.75 | 312.72 | 9,942,336 | -4.12(-1.30%) |
Dec 15, 2022 | 318.62 | 319.18 | 312.75 | 316.84 | 5,234,292 | -5.64(-1.75%) |
Dec 14, 2022 | 319.67 | 327.91 | 318.20 | 322.47 | 4,699,182 | +0.52(+0.16%) |
Dec 13, 2022 | 333.04 | 335.84 | 319.12 | 321.95 | 5,987,829 | +4.75(+1.50%) |
Dec 12, 2022 | 312.39 | 317.55 | 310.73 | 317.20 | 5,064,674 | +7.25(+2.34%) |
Dec 09, 2022 | 310.92 | 313.78 | 309.42 | 309.95 | 3,865,858 | -3.49(-1.11%) |
Dec 08, 2022 | 308.08 | 313.86 | 308.08 | 313.44 | 3,601,673 | +3.81(+1.23%) |
Dec 07, 2022 | 305.58 | 312.27 | 304.11 | 309.63 | 4,175,050 | +2.61(+0.85%) |
Dec 06, 2022 | 309.14 | 311.08 | 304.20 | 307.02 | 3,454,813 | -2.54(-0.82%) |
Dec 05, 2022 | 314.47 | 314.82 | 309.04 | 309.56 | 5,227,769 | -7.65(-2.41%) |
Dec 02, 2022 | 310.53 | 317.69 | 309.81 | 317.21 | 3,767,923 | +0.89(+0.28%) |