Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 388.82 | 390.82 | 387.76 | 387.87 | 98,546,264 | -1.44(-0.37%) |
Feb 27, 2023 | 391.40 | 392.79 | 388.35 | 389.31 | 82,097,800 | +1.32(+0.34%) |
Feb 24, 2023 | 387.05 | 388.84 | 385.30 | 387.99 | 110,555,992 | -4.19(-1.07%) |
Feb 23, 2023 | 393.06 | 393.68 | 387.86 | 392.17 | 97,985,624 | +2.07(+0.53%) |
Feb 22, 2023 | 391.06 | 392.63 | 388.61 | 390.10 | 85,424,032 | -0.54(-0.14%) |
Feb 21, 2023 | 394.52 | 395.60 | 390.37 | 390.64 | 84,574,640 | -8.00(-2.01%) |
Feb 17, 2023 | 397.46 | 398.88 | 395.49 | 398.63 | 91,190,536 | -1.00(-0.25%) |
Feb 16, 2023 | 400.13 | 404.17 | 399.50 | 399.63 | 77,920,672 | -5.58(-1.38%) |
Feb 15, 2023 | 401.66 | 405.29 | 400.80 | 405.21 | 62,897,664 | +1.31(+0.32%) |
Feb 14, 2023 | 402.53 | 406.26 | 399.86 | 403.90 | 90,178,912 | -0.19(-0.05%) |
Feb 13, 2023 | 400.06 | 404.22 | 399.59 | 404.09 | 66,139,156 | +4.69(+1.17%) |
Feb 10, 2023 | 397.26 | 399.79 | 396.43 | 399.40 | 72,301,568 | +0.93(+0.23%) |
Feb 09, 2023 | 405.63 | 405.79 | 397.21 | 398.47 | 80,138,800 | -3.48(-0.87%) |
Feb 08, 2023 | 404.38 | 405.75 | 401.25 | 401.95 | 77,664,328 | -4.44(-1.09%) |
Feb 07, 2023 | 400.21 | 407.67 | 398.94 | 406.40 | 92,782,608 | +5.25(+1.31%) |
Feb 06, 2023 | 401.11 | 402.58 | 399.46 | 401.15 | 61,395,864 | -2.47(-0.61%) |
Feb 03, 2023 | 402.87 | 408.14 | 402.38 | 403.62 | 96,812,912 | -4.34(-1.06%) |
Feb 02, 2023 | 406.07 | 409.45 | 404.13 | 407.95 | 103,655,712 | +5.85(+1.46%) |
Feb 01, 2023 | 396.63 | 404.91 | 393.83 | 402.10 | 103,129,408 | +4.23(+1.06%) |
Jan 31, 2023 | 392.63 | 397.92 | 392.28 | 397.87 | 88,706,248 | +5.77(+1.47%) |
Jan 30, 2023 | 394.27 | 396.55 | 391.80 | 392.11 | 75,668,880 | -4.98(-1.25%) |
Jan 27, 2023 | 395.10 | 399.51 | 394.89 | 397.09 | 69,869,168 | +0.91(+0.23%) |
Jan 26, 2023 | 394.59 | 396.34 | 391.56 | 396.18 | 73,727,064 | +4.31(+1.10%) |
Jan 25, 2023 | 387.56 | 392.21 | 385.22 | 391.87 | 86,523,840 | +0.15(+0.04%) |
Jan 24, 2023 | 390.43 | 392.65 | 389.22 | 391.72 | 60,198,688 | -0.42(-0.11%) |
Jan 23, 2023 | 388.32 | 394.12 | 387.34 | 392.14 | 86,498,224 | +4.65(+1.20%) |
Jan 20, 2023 | 381.84 | 387.65 | 380.15 | 387.50 | 94,561,080 | +7.09(+1.86%) |
Jan 19, 2023 | 381.11 | 382.80 | 379.06 | 380.41 | 88,599,056 | -2.79(-0.73%) |
Jan 18, 2023 | 390.56 | 391.64 | 382.99 | 383.20 | 101,617,504 | -6.15(-1.58%) |
Jan 17, 2023 | 390.04 | 391.75 | 388.65 | 389.35 | 64,081,036 | -0.71(-0.18%) |
Jan 13, 2023 | 385.28 | 390.65 | 385.01 | 390.06 | 66,476,104 | +1.51(+0.39%) |
Jan 12, 2023 | 388.27 | 390.05 | 384.11 | 388.55 | 92,024,264 | +1.41(+0.36%) |
Jan 11, 2023 | 383.92 | 387.22 | 383.09 | 387.14 | 70,485,296 | +4.84(+1.26%) |
Jan 10, 2023 | 379.05 | 382.38 | 378.09 | 382.31 | 66,509,692 | +2.66(+0.70%) |
Jan 09, 2023 | 382.10 | 385.36 | 379.46 | 379.64 | 75,412,120 | -0.22(-0.06%) |
Jan 06, 2023 | 374.51 | 381.01 | 371.38 | 379.86 | 106,453,336 | +8.51(+2.29%) |
Jan 05, 2023 | 373.63 | 373.75 | 370.74 | 371.35 | 78,913,152 | -4.29(-1.14%) |
Jan 04, 2023 | 375.06 | 377.71 | 371.95 | 375.63 | 87,645,600 | +2.88(+0.77%) |
Jan 03, 2023 | 376.23 | 378.17 | 369.83 | 372.75 | 76,359,904 | -1.58(-0.42%) |
Dec 30, 2022 | 372.58 | 374.48 | 370.42 | 374.33 | 85,841,144 | -0.99(-0.26%) |
Dec 29, 2022 | 371.59 | 376.21 | 371.05 | 375.32 | 68,374,064 | +6.64(+1.80%) |
Dec 28, 2022 | 373.25 | 375.27 | 368.45 | 368.68 | 72,726,088 | -4.64(-1.24%) |
Dec 27, 2022 | 374.68 | 375.04 | 371.61 | 373.32 | 52,687,148 | -1.48(-0.39%) |
Dec 23, 2022 | 371.61 | 374.95 | 370.02 | 374.80 | 61,327,004 | +2.14(+0.58%) |
Dec 22, 2022 | 374.94 | 378.03 | 366.83 | 372.66 | 102,088,448 | -5.39(-1.43%) |
Dec 21, 2022 | 375.13 | 379.20 | 374.58 | 378.05 | 79,724,632 | +5.57(+1.50%) |
Dec 20, 2022 | 371.20 | 374.13 | 369.85 | 372.48 | 76,274,272 | +0.51(+0.14%) |
Dec 19, 2022 | 375.35 | 375.69 | 370.27 | 371.97 | 81,583,024 | -3.18(-0.85%) |
Dec 16, 2022 | 377.02 | 378.39 | 372.97 | 375.15 | 123,127,728 | -4.48(-1.18%) |
Dec 15, 2022 | 384.19 | 385.11 | 377.93 | 379.63 | 120,775,608 | -9.52(-2.45%) |
Dec 14, 2022 | 391.31 | 395.10 | 386.14 | 389.15 | 110,642,664 | -2.50(-0.64%) |
Dec 13, 2022 | 399.70 | 399.96 | 388.83 | 391.66 | 126,850,808 | +2.94(+0.76%) |
Dec 12, 2022 | 384.00 | 388.71 | 383.32 | 388.71 | 77,580,488 | +5.52(+1.44%) |
Dec 09, 2022 | 384.81 | 387.42 | 383.06 | 383.19 | 83,852,448 | -2.88(-0.75%) |
Dec 08, 2022 | 385.00 | 387.17 | 383.18 | 386.07 | 62,736,896 | +3.00(+0.78%) |
Dec 07, 2022 | 382.86 | 385.49 | 381.91 | 383.07 | 67,886,808 | -0.65(-0.17%) |
Dec 06, 2022 | 389.17 | 389.73 | 381.59 | 383.73 | 79,905,952 | -5.61(-1.44%) |
Dec 05, 2022 | 393.59 | 394.54 | 387.95 | 389.34 | 79,105,440 | -7.13(-1.80%) |
Dec 02, 2022 | 391.93 | 397.40 | 391.82 | 396.47 | 88,155,056 | -0.46(-0.12%) |