Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 334.31 | 339.67 | 333.74 | 336.17 | 646,052 | +2.97(+0.89%) |
Feb 27, 2023 | 336.61 | 337.75 | 332.89 | 333.20 | 378,027 | +0.05(+0.01%) |
Feb 24, 2023 | 329.67 | 335.17 | 327.23 | 333.15 | 371,174 | +0.69(+0.21%) |
Feb 23, 2023 | 335.73 | 338.09 | 329.26 | 332.46 | 424,161 | -0.25(-0.07%) |
Feb 22, 2023 | 333.98 | 335.80 | 330.46 | 332.71 | 460,950 | -1.12(-0.33%) |
Feb 21, 2023 | 340.55 | 342.53 | 331.53 | 333.83 | 426,189 | -10.79(-3.13%) |
Feb 17, 2023 | 340.59 | 345.85 | 339.27 | 344.61 | 521,851 | +1.97(+0.58%) |
Feb 16, 2023 | 339.66 | 345.73 | 337.53 | 342.64 | 316,853 | -0.81(-0.24%) |
Feb 15, 2023 | 343.22 | 346.48 | 342.57 | 343.45 | 430,452 | -2.39(-0.69%) |
Feb 14, 2023 | 343.50 | 350.48 | 342.66 | 345.85 | 341,876 | -2.54(-0.73%) |
Feb 13, 2023 | 342.89 | 349.07 | 342.20 | 348.39 | 373,579 | +5.49(+1.60%) |
Feb 10, 2023 | 339.37 | 343.55 | 338.68 | 342.90 | 347,584 | +1.45(+0.42%) |
Feb 09, 2023 | 347.02 | 349.90 | 340.92 | 341.44 | 395,884 | -3.14(-0.91%) |
Feb 08, 2023 | 342.45 | 347.29 | 341.13 | 344.58 | 445,243 | -0.61(-0.18%) |
Feb 07, 2023 | 340.29 | 346.17 | 338.48 | 345.20 | 516,347 | +2.25(+0.66%) |
Feb 06, 2023 | 343.12 | 345.52 | 340.87 | 342.95 | 398,420 | -3.00(-0.87%) |
Feb 03, 2023 | 336.60 | 346.14 | 336.60 | 345.95 | 574,320 | +6.24(+1.84%) |
Feb 02, 2023 | 346.83 | 347.52 | 339.23 | 339.71 | 593,845 | -6.66(-1.92%) |
Feb 01, 2023 | 341.58 | 348.56 | 339.87 | 346.37 | 666,288 | +4.31(+1.26%) |
Jan 31, 2023 | 336.31 | 342.21 | 332.65 | 342.06 | 611,304 | +6.51(+1.94%) |
Jan 30, 2023 | 334.16 | 337.80 | 333.89 | 335.56 | 550,542 | -0.97(-0.29%) |
Jan 27, 2023 | 339.68 | 341.41 | 336.34 | 336.52 | 518,657 | -2.84(-0.84%) |
Jan 26, 2023 | 341.20 | 344.21 | 335.11 | 339.37 | 780,375 | +4.25(+1.27%) |
Jan 25, 2023 | 329.29 | 335.88 | 328.46 | 335.12 | 697,640 | +1.96(+0.59%) |
Jan 24, 2023 | 326.96 | 335.81 | 326.96 | 333.15 | 574,542 | +2.41(+0.73%) |
Jan 23, 2023 | 326.46 | 331.90 | 325.26 | 330.74 | 598,974 | +5.16(+1.58%) |
Jan 20, 2023 | 317.70 | 326.24 | 316.61 | 325.58 | 635,665 | +9.85(+3.12%) |
Jan 19, 2023 | 316.13 | 317.25 | 312.67 | 315.73 | 587,867 | -4.91(-1.53%) |
Jan 18, 2023 | 328.56 | 329.80 | 320.19 | 320.65 | 470,304 | -7.89(-2.40%) |
Jan 17, 2023 | 325.76 | 329.05 | 325.22 | 328.54 | 585,999 | +3.03(+0.93%) |
Jan 13, 2023 | 321.08 | 326.20 | 319.78 | 325.51 | 375,924 | +1.96(+0.61%) |
Jan 12, 2023 | 323.50 | 326.06 | 320.95 | 323.55 | 760,921 | +1.15(+0.36%) |
Jan 11, 2023 | 315.24 | 322.39 | 312.99 | 322.39 | 685,189 | +9.98(+3.20%) |
Jan 10, 2023 | 313.61 | 313.61 | 310.58 | 312.41 | 392,380 | -1.42(-0.45%) |
Jan 09, 2023 | 316.86 | 318.61 | 313.18 | 313.83 | 410,308 | -0.06(-0.02%) |
Jan 06, 2023 | 305.41 | 315.69 | 305.41 | 313.89 | 581,590 | +12.24(+4.06%) |
Jan 05, 2023 | 304.71 | 306.43 | 299.60 | 301.64 | 509,572 | -4.03(-1.32%) |
Jan 04, 2023 | 305.57 | 308.95 | 303.41 | 305.68 | 473,163 | +2.17(+0.71%) |
Jan 03, 2023 | 306.29 | 308.82 | 301.15 | 303.51 | 385,028 | -0.69(-0.23%) |
Dec 30, 2022 | 301.82 | 305.25 | 301.30 | 304.20 | 386,440 | -0.92(-0.30%) |
Dec 29, 2022 | 299.71 | 305.57 | 299.68 | 305.12 | 332,179 | +7.58(+2.55%) |
Dec 28, 2022 | 301.23 | 302.62 | 297.38 | 297.54 | 282,311 | -3.76(-1.25%) |
Dec 27, 2022 | 301.70 | 303.61 | 299.53 | 301.30 | 298,595 | +0.13(+0.04%) |
Dec 23, 2022 | 300.67 | 303.77 | 299.31 | 301.18 | 475,118 | +0.34(+0.11%) |
Dec 22, 2022 | 302.48 | 303.15 | 297.55 | 300.83 | 481,760 | -4.99(-1.63%) |
Dec 21, 2022 | 304.55 | 307.51 | 302.74 | 305.83 | 637,995 | +4.88(+1.62%) |
Dec 20, 2022 | 300.91 | 302.39 | 298.33 | 300.95 | 513,012 | +1.44(+0.48%) |
Dec 19, 2022 | 304.11 | 304.80 | 298.16 | 299.51 | 657,566 | -5.48(-1.80%) |
Dec 16, 2022 | 302.45 | 305.66 | 300.76 | 305.00 | 1,278,914 | -2.28(-0.74%) |
Dec 15, 2022 | 309.75 | 310.49 | 305.25 | 307.27 | 565,972 | -7.25(-2.30%) |
Dec 14, 2022 | 316.48 | 321.13 | 312.64 | 314.52 | 550,700 | -2.79(-0.88%) |
Dec 13, 2022 | 325.82 | 325.82 | 312.41 | 317.31 | 584,111 | -1.15(-0.36%) |
Dec 12, 2022 | 313.94 | 319.51 | 312.62 | 318.47 | 596,066 | +4.82(+1.54%) |
Dec 09, 2022 | 314.32 | 316.84 | 311.64 | 313.65 | 434,230 | -2.00(-0.63%) |
Dec 08, 2022 | 317.56 | 319.05 | 314.49 | 315.65 | 492,751 | +1.06(+0.34%) |
Dec 07, 2022 | 313.46 | 318.38 | 312.02 | 314.59 | 533,758 | +0.19(+0.06%) |
Dec 06, 2022 | 313.57 | 316.35 | 310.92 | 314.39 | 414,559 | +0.62(+0.20%) |
Dec 05, 2022 | 319.40 | 319.64 | 312.23 | 313.78 | 412,353 | -8.80(-2.73%) |
Dec 02, 2022 | 318.91 | 323.63 | 318.91 | 322.58 | 396,774 | -0.73(-0.23%) |