Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 339.07 | 344.14 | 336.81 | 336.89 | 159,678 | -0.43(-0.13%) |
Feb 27, 2023 | 339.34 | 342.88 | 332.88 | 337.32 | 181,423 | +4.21(+1.26%) |
Feb 24, 2023 | 318.08 | 339.32 | 317.21 | 333.11 | 228,982 | +10.70(+3.32%) |
Feb 23, 2023 | 325.79 | 338.02 | 317.82 | 322.41 | 212,433 | -4.27(-1.31%) |
Feb 22, 2023 | 317.09 | 327.94 | 315.24 | 326.69 | 245,079 | +8.13(+2.55%) |
Feb 21, 2023 | 370.22 | 373.37 | 313.29 | 318.56 | 502,652 | -65.83(-17.13%) |
Feb 17, 2023 | 378.07 | 386.19 | 374.21 | 384.38 | 124,244 | +8.42(+2.24%) |
Feb 16, 2023 | 375.51 | 382.08 | 374.37 | 375.96 | 93,356 | -5.04(-1.32%) |
Feb 15, 2023 | 372.10 | 383.79 | 369.21 | 381.00 | 98,319 | +6.04(+1.61%) |
Feb 14, 2023 | 371.11 | 378.95 | 369.32 | 374.96 | 95,956 | +0.67(+0.18%) |
Feb 13, 2023 | 368.64 | 375.28 | 366.42 | 374.29 | 86,007 | +4.61(+1.25%) |
Feb 10, 2023 | 369.16 | 377.40 | 365.93 | 369.67 | 88,975 | -2.72(-0.73%) |
Feb 09, 2023 | 377.15 | 383.77 | 371.27 | 372.40 | 82,517 | -3.72(-0.99%) |
Feb 08, 2023 | 388.59 | 388.59 | 374.95 | 376.12 | 106,456 | -16.49(-4.20%) |
Feb 07, 2023 | 388.36 | 394.98 | 379.51 | 392.62 | 103,089 | +3.02(+0.78%) |
Feb 06, 2023 | 376.89 | 390.67 | 372.91 | 389.59 | 105,760 | +9.29(+2.44%) |
Feb 03, 2023 | 382.33 | 393.50 | 380.30 | 380.30 | 148,723 | -4.18(-1.09%) |
Feb 02, 2023 | 376.56 | 391.52 | 373.88 | 384.48 | 156,675 | +11.52(+3.09%) |
Feb 01, 2023 | 370.32 | 378.45 | 362.37 | 372.95 | 134,713 | +1.18(+0.32%) |
Jan 31, 2023 | 364.10 | 372.21 | 364.10 | 371.77 | 114,919 | +6.45(+1.76%) |
Jan 30, 2023 | 356.36 | 369.50 | 356.36 | 365.33 | 135,504 | +6.47(+1.80%) |
Jan 27, 2023 | 364.75 | 368.45 | 357.64 | 358.86 | 116,682 | -5.52(-1.51%) |
Jan 26, 2023 | 362.12 | 364.74 | 354.05 | 364.38 | 89,508 | +5.35(+1.49%) |
Jan 25, 2023 | 346.99 | 361.50 | 344.29 | 359.03 | 158,583 | +10.70(+3.07%) |
Jan 24, 2023 | 351.22 | 352.73 | 346.99 | 348.33 | 93,715 | -5.94(-1.68%) |
Jan 23, 2023 | 346.67 | 358.40 | 344.96 | 354.27 | 146,980 | +7.35(+2.12%) |
Jan 20, 2023 | 352.48 | 352.48 | 341.05 | 346.91 | 146,024 | -5.52(-1.57%) |
Jan 19, 2023 | 354.07 | 355.04 | 347.21 | 352.43 | 103,886 | -4.10(-1.15%) |
Jan 18, 2023 | 361.26 | 364.75 | 349.99 | 356.54 | 124,026 | -0.49(-0.14%) |
Jan 17, 2023 | 350.68 | 357.11 | 346.15 | 357.03 | 155,432 | +3.82(+1.08%) |
Jan 13, 2023 | 345.29 | 355.75 | 343.53 | 353.21 | 138,799 | +7.73(+2.24%) |
Jan 12, 2023 | 337.87 | 345.72 | 332.96 | 345.48 | 155,757 | +8.67(+2.57%) |
Jan 11, 2023 | 317.93 | 341.52 | 317.93 | 336.81 | 210,807 | +21.61(+6.86%) |
Jan 10, 2023 | 312.72 | 316.48 | 308.03 | 315.20 | 113,280 | +6.12(+1.98%) |
Jan 09, 2023 | 312.44 | 312.98 | 303.84 | 309.07 | 148,550 | -5.10(-1.62%) |
Jan 06, 2023 | 307.54 | 320.71 | 304.42 | 314.18 | 128,016 | +8.13(+2.66%) |
Jan 05, 2023 | 303.54 | 310.16 | 300.88 | 306.05 | 113,464 | -1.99(-0.64%) |
Jan 04, 2023 | 305.98 | 310.24 | 300.01 | 308.04 | 140,411 | +7.38(+2.46%) |
Jan 03, 2023 | 305.43 | 307.49 | 298.39 | 300.65 | 162,571 | -4.85(-1.59%) |
Dec 30, 2022 | 301.84 | 309.97 | 296.81 | 305.50 | 124,940 | +3.00(+0.99%) |
Dec 29, 2022 | 299.30 | 305.39 | 296.67 | 302.50 | 94,976 | +7.37(+2.50%) |
Dec 28, 2022 | 306.06 | 306.34 | 291.20 | 295.13 | 100,278 | -11.77(-3.84%) |
Dec 27, 2022 | 302.60 | 308.19 | 299.10 | 306.90 | 132,256 | +6.03(+2.00%) |
Dec 23, 2022 | 293.40 | 302.33 | 292.52 | 300.88 | 85,985 | +6.69(+2.27%) |
Dec 22, 2022 | 292.49 | 295.00 | 284.91 | 294.19 | 110,550 | -1.25(-0.42%) |
Dec 21, 2022 | 293.27 | 298.28 | 290.12 | 295.44 | 136,342 | +7.24(+2.51%) |
Dec 20, 2022 | 282.65 | 293.55 | 282.65 | 288.20 | 134,493 | +3.04(+1.07%) |
Dec 19, 2022 | 283.10 | 286.03 | 277.08 | 285.16 | 135,028 | +2.54(+0.90%) |
Dec 16, 2022 | 287.88 | 290.14 | 279.00 | 282.62 | 182,909 | -10.69(-3.65%) |
Dec 15, 2022 | 292.75 | 299.17 | 285.63 | 293.31 | 180,918 | -4.08(-1.37%) |
Dec 14, 2022 | 292.69 | 298.50 | 291.60 | 297.39 | 139,796 | +3.07(+1.04%) |
Dec 13, 2022 | 307.65 | 314.04 | 293.41 | 294.32 | 186,013 | -5.06(-1.69%) |
Dec 12, 2022 | 305.91 | 305.91 | 298.40 | 299.38 | 201,565 | -4.42(-1.45%) |
Dec 09, 2022 | 314.81 | 315.72 | 303.58 | 303.79 | 137,259 | -13.74(-4.33%) |
Dec 08, 2022 | 324.55 | 326.12 | 315.46 | 317.53 | 122,463 | -5.16(-1.60%) |
Dec 07, 2022 | 318.64 | 327.54 | 314.11 | 322.69 | 109,405 | +0.69(+0.22%) |
Dec 06, 2022 | 315.45 | 322.36 | 310.98 | 322.00 | 125,365 | +4.62(+1.45%) |
Dec 05, 2022 | 320.54 | 326.13 | 313.49 | 317.38 | 133,994 | -4.52(-1.41%) |
Dec 02, 2022 | 323.12 | 326.89 | 315.66 | 321.91 | 111,806 | -1.89(-0.58%) |