Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 287.50 | 292.79 | 286.31 | 288.96 | 1,411,270 | -1.59(-0.55%) |
Feb 27, 2023 | 292.90 | 295.31 | 286.00 | 290.55 | 1,852,908 | -1.81(-0.62%) |
Feb 24, 2023 | 296.91 | 305.16 | 291.89 | 292.36 | 2,203,542 | -10.21(-3.37%) |
Feb 23, 2023 | 309.73 | 313.81 | 296.95 | 302.57 | 3,887,565 | -39.90(-11.65%) |
Feb 22, 2023 | 341.10 | 345.61 | 335.48 | 342.47 | 1,228,061 | -1.74(-0.51%) |
Feb 21, 2023 | 346.55 | 348.44 | 342.34 | 344.21 | 514,191 | -7.01(-2.00%) |
Feb 17, 2023 | 349.76 | 351.31 | 345.47 | 351.22 | 833,958 | +0.52(+0.15%) |
Feb 16, 2023 | 350.49 | 353.73 | 348.43 | 350.70 | 432,591 | -3.21(-0.91%) |
Feb 15, 2023 | 340.91 | 354.13 | 340.91 | 353.91 | 559,494 | +12.31(+3.60%) |
Feb 14, 2023 | 348.54 | 348.54 | 339.74 | 341.61 | 456,205 | -7.34(-2.10%) |
Feb 13, 2023 | 348.12 | 351.70 | 346.33 | 348.95 | 494,824 | +0.97(+0.28%) |
Feb 10, 2023 | 346.85 | 353.17 | 346.65 | 347.97 | 711,886 | -0.89(-0.26%) |
Feb 09, 2023 | 351.19 | 351.98 | 347.80 | 348.87 | 521,082 | +1.36(+0.39%) |
Feb 08, 2023 | 349.64 | 350.07 | 344.19 | 347.51 | 300,506 | -3.55(-1.01%) |
Feb 07, 2023 | 347.73 | 351.56 | 344.28 | 351.06 | 308,801 | +1.20(+0.34%) |
Feb 06, 2023 | 351.14 | 354.94 | 348.60 | 349.86 | 503,458 | -3.58(-1.01%) |
Feb 03, 2023 | 351.02 | 357.00 | 348.96 | 353.44 | 399,782 | -0.84(-0.24%) |
Feb 02, 2023 | 358.82 | 363.61 | 350.19 | 354.27 | 707,957 | +0.67(+0.19%) |
Feb 01, 2023 | 345.31 | 356.94 | 344.22 | 353.61 | 770,139 | +6.67(+1.92%) |
Jan 31, 2023 | 340.29 | 347.54 | 337.47 | 346.93 | 645,936 | +4.43(+1.29%) |
Jan 30, 2023 | 348.38 | 351.08 | 341.82 | 342.50 | 467,819 | -6.56(-1.88%) |
Jan 27, 2023 | 348.16 | 352.09 | 346.63 | 349.06 | 471,590 | +1.11(+0.32%) |
Jan 26, 2023 | 347.33 | 354.53 | 345.07 | 347.95 | 772,270 | +3.34(+0.97%) |
Jan 25, 2023 | 330.22 | 344.97 | 329.97 | 344.61 | 616,153 | +11.11(+3.33%) |
Jan 24, 2023 | 336.90 | 337.62 | 328.64 | 333.51 | 584,310 | -6.00(-1.77%) |
Jan 23, 2023 | 339.46 | 341.52 | 331.85 | 339.51 | 625,304 | -2.55(-0.74%) |
Jan 20, 2023 | 344.88 | 344.88 | 336.22 | 342.06 | 587,273 | -0.80(-0.23%) |
Jan 19, 2023 | 339.83 | 348.40 | 339.80 | 342.85 | 866,862 | +2.33(+0.68%) |
Jan 18, 2023 | 341.63 | 344.89 | 338.41 | 340.52 | 733,064 | +2.25(+0.67%) |
Jan 17, 2023 | 339.07 | 344.84 | 336.15 | 338.27 | 697,430 | +6.63(+2.00%) |
Jan 13, 2023 | 326.28 | 332.02 | 317.66 | 331.64 | 1,123,618 | -0.18(-0.05%) |
Jan 12, 2023 | 344.69 | 344.69 | 331.04 | 331.82 | 773,368 | -12.02(-3.50%) |
Jan 11, 2023 | 336.72 | 343.95 | 335.95 | 343.84 | 691,468 | +9.95(+2.98%) |
Jan 10, 2023 | 326.15 | 334.98 | 324.99 | 333.89 | 660,832 | +5.75(+1.75%) |
Jan 09, 2023 | 339.07 | 343.77 | 327.30 | 328.14 | 642,604 | -8.59(-2.55%) |
Jan 06, 2023 | 332.95 | 337.26 | 329.00 | 336.73 | 507,746 | +3.72(+1.12%) |
Jan 05, 2023 | 335.14 | 335.14 | 329.26 | 333.01 | 482,015 | -5.46(-1.61%) |
Jan 04, 2023 | 337.19 | 339.61 | 333.67 | 338.47 | 588,341 | +5.03(+1.51%) |
Jan 03, 2023 | 344.85 | 344.85 | 327.88 | 333.44 | 590,167 | -7.01(-2.06%) |
Dec 30, 2022 | 340.88 | 340.88 | 335.68 | 340.44 | 293,135 | -3.34(-0.97%) |
Dec 29, 2022 | 340.44 | 347.14 | 339.09 | 343.79 | 278,614 | +5.30(+1.56%) |
Dec 28, 2022 | 348.23 | 349.62 | 338.46 | 338.49 | 312,240 | -9.82(-2.82%) |
Dec 27, 2022 | 346.00 | 348.84 | 341.51 | 348.31 | 308,333 | +1.36(+0.39%) |
Dec 23, 2022 | 345.31 | 348.25 | 341.04 | 346.95 | 331,213 | +0.80(+0.23%) |
Dec 22, 2022 | 349.72 | 349.72 | 338.01 | 346.16 | 356,683 | -6.01(-1.71%) |
Dec 21, 2022 | 349.01 | 354.10 | 348.95 | 352.17 | 398,971 | +4.52(+1.30%) |
Dec 20, 2022 | 349.85 | 349.87 | 343.80 | 347.65 | 360,450 | -2.56(-0.73%) |
Dec 19, 2022 | 352.09 | 354.52 | 348.71 | 350.20 | 399,434 | -0.88(-0.25%) |
Dec 16, 2022 | 348.00 | 355.47 | 345.20 | 351.09 | 869,354 | +0.24(+0.07%) |
Dec 15, 2022 | 358.77 | 358.77 | 345.44 | 350.85 | 660,832 | -9.58(-2.66%) |
Dec 14, 2022 | 353.81 | 362.83 | 352.03 | 360.44 | 665,551 | +5.87(+1.65%) |
Dec 13, 2022 | 364.13 | 366.56 | 354.34 | 354.57 | 703,330 | -1.45(-0.41%) |
Dec 12, 2022 | 355.97 | 357.23 | 351.33 | 356.02 | 553,108 | +0.69(+0.19%) |
Dec 09, 2022 | 365.22 | 371.00 | 355.20 | 355.33 | 573,976 | -12.04(-3.28%) |
Dec 08, 2022 | 365.93 | 367.97 | 361.19 | 367.38 | 459,037 | +2.74(+0.75%) |
Dec 07, 2022 | 361.20 | 366.05 | 359.27 | 364.63 | 372,087 | +2.72(+0.75%) |
Dec 06, 2022 | 371.10 | 371.35 | 356.39 | 361.91 | 636,947 | -11.66(-3.12%) |
Dec 05, 2022 | 379.63 | 379.77 | 370.52 | 373.57 | 584,774 | -1.47(-0.39%) |
Dec 02, 2022 | 373.41 | 377.27 | 371.73 | 375.04 | 401,883 | -2.76(-0.73%) |