Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 265.47 | 267.34 | 262.46 | 264.09 | 0 | -1.38(-0.52%) |
Feb 27, 2023 | 271.40 | 269.69 | 264.01 | 265.47 | 0 | -5.93(-2.18%) |
Feb 24, 2023 | 278.39 | 277.33 | 268.39 | 271.40 | 0 | -6.99(-2.51%) |
Feb 23, 2023 | 282.53 | 283.42 | 277.41 | 278.39 | 0 | -4.14(-1.47%) |
Feb 22, 2023 | 290.33 | 287.48 | 282.04 | 282.53 | 0 | -7.80(-2.69%) |
Feb 21, 2023 | 291.06 | 293.74 | 289.68 | 290.33 | 0 | -0.73(-0.25%) |
Feb 17, 2023 | 288.30 | 291.47 | 287.57 | 291.06 | 0 | +2.76(+0.96%) |
Feb 16, 2023 | 286.92 | 289.19 | 286.43 | 288.30 | 0 | +1.38(+0.48%) |
Feb 15, 2023 | 290.90 | 291.71 | 285.37 | 286.92 | 0 | -3.98(-1.37%) |
Feb 14, 2023 | 292.52 | 295.53 | 290.33 | 290.90 | 0 | -1.62(-0.55%) |
Feb 13, 2023 | 291.38 | 293.50 | 287.65 | 292.52 | 0 | +0.34(+0.12%) |
Feb 10, 2023 | 282.76 | 293.24 | 284.56 | 292.18 | 0 | +8.71(+3.07%) |
Feb 09, 2023 | 288.70 | 289.00 | 282.87 | 283.47 | 0 | -6.05(-2.09%) |
Feb 08, 2023 | 286.38 | 290.15 | 285.34 | 289.52 | 0 | +2.43(+0.85%) |
Feb 07, 2023 | 284.14 | 287.84 | 282.76 | 287.09 | 0 | +2.61(+0.92%) |
Feb 06, 2023 | 283.67 | 288.05 | 282.45 | 284.48 | 0 | +0.81(+0.29%) |
Feb 03, 2023 | 286.19 | 289.19 | 282.12 | 283.67 | 0 | -2.52(-0.88%) |
Feb 02, 2023 | 287.32 | 290.08 | 282.94 | 286.19 | 0 | -1.13(-0.39%) |
Feb 01, 2023 | 285.54 | 287.48 | 283.10 | 287.32 | 0 | +1.78(+0.62%) |
Jan 31, 2023 | 283.91 | 286.75 | 279.44 | 285.54 | 0 | +1.63(+0.57%) |
Jan 30, 2023 | 282.45 | 287.08 | 282.61 | 283.91 | 0 | +1.46(+0.52%) |
Jan 27, 2023 | 280.99 | 283.59 | 277.41 | 282.45 | 0 | +1.46(+0.52%) |
Jan 26, 2023 | 274.00 | 282.85 | 273.84 | 280.99 | 0 | +6.99(+2.55%) |
Jan 25, 2023 | 270.91 | 277.01 | 272.94 | 274.00 | 0 | +3.09(+1.14%) |
Jan 24, 2023 | 266.12 | 273.59 | 266.61 | 270.91 | 0 | +5.36(+2.02%) |
Jan 23, 2023 | 275.54 | 273.43 | 263.52 | 265.55 | 0 | -9.99(-3.63%) |
Jan 20, 2023 | 270.34 | 275.54 | 267.58 | 275.54 | 0 | +5.20(+1.92%) |
Jan 19, 2023 | 273.43 | 275.95 | 270.34 | 270.34 | 0 | -3.09(-1.13%) |
Jan 18, 2023 | 278.06 | 281.47 | 272.94 | 273.43 | 0 | -4.96(-1.78%) |
Jan 17, 2023 | 274.16 | 278.96 | 269.13 | 278.39 | 0 | +4.23(+1.54%) |
Jan 13, 2023 | 274.16 | 274.16 | 274.16 | 274.16 | 0 | +2.84(+1.05%) |
Jan 12, 2023 | 267.18 | 272.62 | 263.36 | 271.32 | 0 | +4.14(+1.55%) |
Jan 11, 2023 | 263.76 | 267.42 | 262.14 | 267.18 | 0 | +3.42(+1.30%) |
Jan 10, 2023 | 269.21 | 267.99 | 261.00 | 263.76 | 0 | -5.45(-2.02%) |
Jan 09, 2023 | 270.34 | 273.76 | 268.96 | 269.21 | 0 | -1.13(-0.42%) |
Jan 06, 2023 | 272.86 | 274.73 | 269.94 | 270.34 | 0 | -2.52(-0.92%) |
Jan 05, 2023 | 273.19 | 275.87 | 270.51 | 272.86 | 0 | -0.33(-0.12%) |
Jan 04, 2023 | 282.45 | 281.88 | 271.89 | 273.19 | 0 | -9.26(-3.28%) |
Jan 03, 2023 | 288.54 | 288.54 | 280.09 | 282.45 | 0 | -6.09(-2.11%) |
Dec 30, 2022 | 288.54 | 288.54 | 288.54 | 288.54 | 0 | +6.99(+2.48%) |
Dec 29, 2022 | 286.67 | 284.64 | 279.77 | 281.55 | 0 | -5.12(-1.79%) |
Dec 28, 2022 | 285.70 | 289.76 | 284.48 | 286.67 | 0 | +0.97(+0.34%) |
Dec 27, 2022 | 284.24 | 290.73 | 282.53 | 285.70 | 0 | +1.46(+0.51%) |
Dec 23, 2022 | 284.24 | 284.24 | 284.24 | 284.24 | 0 | +2.44(+0.87%) |
Dec 22, 2022 | 280.74 | 283.59 | 279.93 | 281.80 | 0 | +1.06(+0.38%) |
Dec 21, 2022 | 275.22 | 281.64 | 275.95 | 280.74 | 0 | +5.52(+2.01%) |
Dec 20, 2022 | 274.08 | 279.20 | 273.84 | 275.22 | 0 | +1.14(+0.42%) |
Dec 19, 2022 | 274.24 | 274.65 | 270.02 | 274.08 | 0 | -0.16(-0.06%) |
Dec 16, 2022 | 279.61 | 280.34 | 273.92 | 274.24 | 0 | -5.37(-1.92%) |
Dec 15, 2022 | 276.27 | 281.64 | 274.32 | 279.61 | 0 | +3.34(+1.21%) |
Dec 14, 2022 | 281.15 | 280.09 | 273.19 | 276.27 | 0 | -4.88(-1.74%) |
Dec 13, 2022 | 280.17 | 285.70 | 280.90 | 281.15 | 0 | +0.98(+0.35%) |
Dec 12, 2022 | 270.67 | 280.58 | 272.70 | 280.17 | 0 | +9.50(+3.51%) |
Dec 09, 2022 | 274.49 | 276.03 | 269.29 | 270.67 | 0 | -3.82(-1.39%) |
Dec 08, 2022 | 275.79 | 276.84 | 270.10 | 274.49 | 0 | -1.30(-0.47%) |
Dec 07, 2022 | 269.69 | 277.25 | 270.02 | 275.79 | 0 | +5.77(+2.14%) |
Dec 06, 2022 | 273.51 | 273.59 | 267.01 | 270.02 | 0 | -3.65(-1.33%) |
Dec 05, 2022 | 282.94 | 284.80 | 273.19 | 273.67 | 0 | -9.27(-3.28%) |
Dec 02, 2022 | 289.27 | 284.89 | 279.52 | 282.94 | 0 | -6.33(-2.19%) |
Dec 01, 2022 | 292.36 | 291.95 | 286.59 | 289.27 | 0 | -3.09(-1.06%) |
Nov 30, 2022 | 288.22 | 294.06 | 288.62 | 292.36 | 0 | +4.14(+1.44%) |
Nov 29, 2022 | 290.82 | 293.01 | 287.32 | 288.22 | 0 | -2.60(-0.89%) |
Nov 28, 2022 | 296.34 | 296.75 | 288.54 | 290.82 | 0 | -5.52(-1.86%) |
Nov 25, 2022 | 298.86 | 301.78 | 295.53 | 296.34 | 0 | -2.52(-0.84%) |
Nov 23, 2022 | 298.86 | 298.86 | 298.86 | 298.86 | 0 | +2.52(+0.85%) |
Nov 22, 2022 | 299.83 | 300.89 | 295.85 | 296.34 | 0 | -3.49(-1.16%) |
Nov 21, 2022 | 300.16 | 301.94 | 296.26 | 299.83 | 0 | -0.33(-0.11%) |
Nov 18, 2022 | 301.86 | 303.16 | 298.45 | 300.16 | 0 | -1.70(-0.56%) |
Nov 17, 2022 | 307.39 | 306.17 | 299.75 | 301.86 | 0 | -4.80(-1.57%) |
Nov 16, 2022 | 310.15 | 307.96 | 303.33 | 306.66 | 0 | -3.49(-1.13%) |
Nov 15, 2022 | 308.61 | 313.97 | 304.95 | 310.15 | 0 | +1.54(+0.50%) |
Nov 14, 2022 | 305.11 | 311.69 | 304.54 | 308.61 | 0 | +3.50(+1.15%) |
Nov 11, 2022 | 299.43 | 305.68 | 299.26 | 305.11 | 0 | +5.44(+1.82%) |
Nov 10, 2022 | 301.34 | 303.65 | 297.17 | 299.67 | 0 | -1.88(-0.62%) |
Nov 09, 2022 | 306.53 | 306.96 | 301.29 | 301.55 | 0 | -5.24(-1.71%) |
Nov 08, 2022 | 310.59 | 314.93 | 306.04 | 306.79 | 0 | -4.03(-1.30%) |
Nov 07, 2022 | 309.58 | 315.51 | 307.03 | 310.82 | 0 | +1.08(+0.35%) |
Nov 04, 2022 | 305.84 | 311.45 | 305.11 | 309.74 | 0 | +3.90(+1.28%) |
Nov 03, 2022 | 305.52 | 308.44 | 300.73 | 305.84 | 0 | +0.32(+0.10%) |
Nov 02, 2022 | 321.68 | 321.68 | 304.14 | 305.52 | 0 | -16.16(-5.02%) |
Nov 01, 2022 | 318.03 | 321.68 | 312.18 | 321.68 | 0 | +3.65(+1.15%) |
Oct 31, 2022 | 300.56 | 318.84 | 308.77 | 318.03 | 0 | +17.47(+5.81%) |
Oct 28, 2022 | 302.92 | 302.68 | 297.48 | 300.56 | 0 | -2.36(-0.78%) |
Oct 27, 2022 | 305.68 | 310.56 | 302.03 | 302.92 | 0 | -2.76(-0.90%) |
Oct 26, 2022 | 303.65 | 307.47 | 300.00 | 305.68 | 0 | +2.03(+0.67%) |
Oct 25, 2022 | 304.79 | 305.68 | 300.48 | 303.65 | 0 | -1.14(-0.37%) |
Oct 24, 2022 | 308.12 | 308.12 | 302.76 | 304.79 | 0 | -3.33(-1.08%) |
Oct 21, 2022 | 308.61 | 311.69 | 302.11 | 308.12 | 0 | -0.49(-0.16%) |
Oct 20, 2022 | 306.01 | 310.31 | 305.11 | 308.61 | 0 | +2.60(+0.85%) |
Oct 19, 2022 | 306.90 | 312.10 | 303.81 | 306.01 | 0 | -0.89(-0.29%) |
Oct 18, 2022 | 309.34 | 309.09 | 301.86 | 306.90 | 0 | -2.44(-0.79%) |
Oct 17, 2022 | 309.42 | 314.70 | 308.20 | 309.34 | 0 | -0.08(-0.03%) |
Oct 14, 2022 | 319.17 | 321.44 | 309.09 | 309.42 | 0 | -9.75(-3.05%) |
Oct 13, 2022 | 315.19 | 323.88 | 309.91 | 319.17 | 0 | +3.98(+1.26%) |
Oct 12, 2022 | 321.93 | 321.03 | 314.37 | 315.19 | 0 | -6.74(-2.09%) |
Oct 11, 2022 | 332.81 | 330.54 | 321.12 | 321.93 | 0 | -10.88(-3.27%) |
Oct 10, 2022 | 314.78 | 337.12 | 324.04 | 332.81 | 0 | +18.03(+5.73%) |
Oct 07, 2022 | 313.56 | 319.90 | 313.07 | 314.78 | 0 | +1.22(+0.39%) |
Oct 06, 2022 | 321.77 | 321.77 | 312.02 | 313.56 | 0 | -8.21(-2.55%) |
Oct 05, 2022 | 321.28 | 327.78 | 318.84 | 321.77 | 0 | +0.49(+0.15%) |
Oct 04, 2022 | 321.28 | 328.35 | 320.30 | 321.28 | 0 | +0.00(+0.00%) |
Oct 03, 2022 | 322.17 | 328.02 | 318.84 | 321.28 | 0 | -0.89(-0.28%) |
Sep 30, 2022 | 314.13 | 328.35 | 313.07 | 322.17 | 0 | +8.04(+2.56%) |
Sep 29, 2022 | 317.14 | 320.38 | 311.77 | 314.13 | 0 | -3.01(-0.95%) |
Sep 28, 2022 | 306.49 | 317.62 | 305.36 | 317.14 | 0 | +10.65(+3.47%) |
Sep 27, 2022 | 302.03 | 313.16 | 304.38 | 306.49 | 0 | +4.46(+1.48%) |
Sep 26, 2022 | 308.85 | 311.04 | 301.21 | 302.03 | 0 | -6.82(-2.21%) |
Sep 23, 2022 | 318.27 | 315.59 | 307.63 | 308.85 | 0 | -9.42(-2.96%) |
Sep 22, 2022 | 314.21 | 321.60 | 311.21 | 318.27 | 0 | +4.06(+1.29%) |
Sep 21, 2022 | 312.91 | 317.79 | 306.82 | 314.21 | 0 | +1.30(+0.42%) |
Sep 20, 2022 | 295.61 | 312.99 | 296.10 | 312.91 | 0 | +17.30(+5.85%) |
Sep 19, 2022 | 303.89 | 300.40 | 291.22 | 295.61 | 0 | -8.28(-2.72%) |
Sep 16, 2022 | 300.97 | 306.82 | 295.77 | 303.89 | 0 | +2.92(+0.97%) |
Sep 15, 2022 | 307.71 | 310.07 | 299.91 | 300.97 | 0 | -6.74(-2.19%) |
Sep 14, 2022 | 303.41 | 309.26 | 301.94 | 307.71 | 0 | +4.30(+1.42%) |
Sep 13, 2022 | 301.21 | 307.31 | 299.75 | 303.41 | 0 | +2.20(+0.73%) |
Sep 12, 2022 | 301.94 | 304.22 | 297.15 | 301.21 | 0 | -0.73(-0.24%) |
Sep 09, 2022 | 290.17 | 303.08 | 292.28 | 301.94 | 0 | +11.77(+4.06%) |
Sep 08, 2022 | 292.93 | 297.72 | 286.51 | 290.17 | 0 | -2.76(-0.94%) |
Sep 07, 2022 | 286.59 | 303.41 | 290.49 | 292.93 | 0 | +6.34(+2.21%) |
Sep 06, 2022 | 285.21 | 288.70 | 283.18 | 286.59 | 0 | +1.38(+0.48%) |
Sep 02, 2022 | 285.21 | 285.21 | 285.21 | 285.21 | 0 | +3.17(+1.12%) |
Sep 01, 2022 | 296.50 | 297.07 | 281.07 | 282.04 | 0 | -14.46(-4.88%) |
Aug 31, 2022 | 291.71 | 297.56 | 287.65 | 296.50 | 0 | +4.79(+1.64%) |
Aug 30, 2022 | 296.50 | 297.64 | 288.54 | 291.71 | 0 | -4.79(-1.62%) |
Aug 29, 2022 | 286.67 | 299.35 | 282.77 | 296.50 | 0 | +9.83(+3.43%) |
Aug 26, 2022 | 281.47 | 287.16 | 280.90 | 286.67 | 0 | +5.20(+1.85%) |
Aug 25, 2022 | 290.25 | 292.85 | 280.82 | 281.47 | 0 | -8.78(-3.02%) |
Aug 24, 2022 | 285.62 | 292.12 | 284.15 | 290.25 | 0 | +4.63(+1.62%) |
Aug 23, 2022 | 281.39 | 290.73 | 283.42 | 285.62 | 0 | +4.23(+1.50%) |
Aug 22, 2022 | 275.22 | 281.88 | 272.29 | 281.39 | 0 | +6.17(+2.24%) |
Aug 19, 2022 | 264.90 | 276.11 | 264.98 | 275.22 | 0 | +10.32(+3.90%) |
Aug 18, 2022 | 277.17 | 272.94 | 262.71 | 264.90 | 0 | -12.27(-4.43%) |
Aug 17, 2022 | 283.75 | 286.84 | 274.24 | 277.17 | 0 | -6.58(-2.32%) |
Aug 16, 2022 | 287.57 | 288.62 | 282.77 | 283.75 | 0 | -3.82(-1.33%) |
Aug 15, 2022 | 290.00 | 288.46 | 279.85 | 287.57 | 0 | -2.43(-0.84%) |
Aug 12, 2022 | 289.84 | 291.30 | 280.74 | 290.00 | 0 | +0.16(+0.06%) |
Aug 11, 2022 | 284.89 | 291.47 | 285.29 | 289.84 | 0 | +5.21(+1.83%) |
Aug 10, 2022 | 278.45 | 286.54 | 279.67 | 284.63 | 0 | +6.60(+2.37%) |
Aug 09, 2022 | 276.88 | 283.47 | 274.65 | 278.03 | 0 | +1.63(+0.59%) |
Aug 08, 2022 | 276.63 | 281.13 | 270.56 | 276.40 | 0 | +0.27(+0.10%) |
Aug 05, 2022 | 280.03 | 282.56 | 275.02 | 276.13 | 0 | -3.39(-1.21%) |
Aug 04, 2022 | 271.48 | 281.15 | 270.02 | 279.52 | 0 | +8.04(+2.96%) |
Aug 03, 2022 | 273.67 | 278.55 | 267.50 | 271.48 | 0 | -2.19(-0.80%) |
Aug 02, 2022 | 281.55 | 279.61 | 272.46 | 273.67 | 0 | -7.88(-2.80%) |
Aug 01, 2022 | 284.15 | 283.67 | 274.65 | 281.55 | 0 | -2.60(-0.92%) |
Jul 29, 2022 | 289.11 | 297.40 | 282.85 | 284.15 | 0 | -4.96(-1.72%) |
Jul 28, 2022 | 280.01 | 290.65 | 282.69 | 289.11 | 0 | +9.10(+3.25%) |
Jul 27, 2022 | 284.97 | 288.87 | 277.33 | 280.01 | 0 | -4.96(-1.74%) |
Jul 26, 2022 | 272.86 | 285.29 | 276.60 | 284.97 | 0 | +12.11(+4.44%) |
Jul 25, 2022 | 266.53 | 276.60 | 267.50 | 272.86 | 0 | +6.33(+2.37%) |
Jul 22, 2022 | 279.85 | 275.79 | 264.82 | 266.53 | 0 | -12.51(-4.48%) |
Jul 21, 2022 | 282.85 | 288.13 | 276.92 | 279.04 | 0 | -3.81(-1.35%) |
Jul 20, 2022 | 282.45 | 291.71 | 279.04 | 282.85 | 0 | +0.40(+0.14%) |
Jul 19, 2022 | 283.99 | 285.13 | 277.17 | 282.45 | 0 | -1.54(-0.54%) |
Jul 18, 2022 | 272.13 | 287.32 | 273.84 | 283.99 | 0 | +11.86(+4.36%) |
Jul 15, 2022 | 275.79 | 277.49 | 266.53 | 272.13 | 0 | -3.66(-1.33%) |
Jul 14, 2022 | 280.17 | 286.51 | 274.89 | 275.79 | 0 | -4.38(-1.56%) |
Jul 13, 2022 | 281.96 | 289.19 | 277.33 | 280.17 | 0 | -1.79(-0.63%) |
Jul 12, 2022 | 297.40 | 298.70 | 280.82 | 281.96 | 0 | -15.44(-5.19%) |
Jul 11, 2022 | 307.31 | 315.43 | 294.88 | 297.40 | 0 | -9.91(-3.22%) |
Jul 08, 2022 | 288.95 | 308.04 | 290.25 | 307.31 | 0 | +18.36(+6.35%) |
Jul 07, 2022 | 276.68 | 291.06 | 281.96 | 288.95 | 0 | +12.27(+4.43%) |
Jul 06, 2022 | 280.09 | 287.48 | 270.59 | 276.68 | 0 | -3.41(-1.22%) |
Jul 05, 2022 | 296.83 | 296.83 | 280.09 | 280.09 | 0 | -16.74(-5.64%) |
Jul 01, 2022 | 296.83 | 296.83 | 296.83 | 296.83 | 0 | -12.43(-4.02%) |
Jun 30, 2022 | 322.09 | 327.21 | 309.26 | 309.26 | 0 | -12.83(-3.98%) |