Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 312.87 | 312.87 | 307.07 | 308.64 | 4,041,408 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.28 | 313.99 | 3,068,496 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.51 | 317.43 | 318.97 | 2,616,346 | -5.83(-1.80%) |
Feb 23, 2023 | 325.29 | 330.07 | 322.99 | 324.80 | 2,247,503 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.84 | 323.62 | 326.34 | 2,399,750 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.97 | 323.62 | 324.79 | 2,536,624 | -0.88(-0.27%) |
Feb 17, 2023 | 320.47 | 328.83 | 317.84 | 325.67 | 3,726,689 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.02 | 323.36 | 3,683,340 | -8.87(-2.67%) |
Feb 15, 2023 | 342.98 | 343.99 | 331.57 | 332.23 | 3,630,814 | -12.45(-3.61%) |
Feb 14, 2023 | 347.63 | 350.88 | 344.40 | 344.68 | 2,045,375 | -1.69(-0.49%) |
Feb 13, 2023 | 342.49 | 346.78 | 342.02 | 346.37 | 2,348,532 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.79 | 341.15 | 2,003,047 | +3.29(+0.97%) |
Feb 09, 2023 | 336.97 | 343.36 | 336.58 | 337.86 | 3,106,533 | +1.05(+0.31%) |
Feb 08, 2023 | 334.67 | 338.93 | 333.94 | 336.81 | 2,426,639 | +1.04(+0.31%) |
Feb 07, 2023 | 332.19 | 337.04 | 328.86 | 335.77 | 2,494,194 | +2.00(+0.60%) |
Feb 06, 2023 | 338.05 | 339.47 | 330.77 | 333.78 | 3,090,331 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,714 | +8.28(+2.53%) |
Feb 02, 2023 | 330.16 | 331.44 | 313.36 | 326.90 | 13,180,575 | -11.73(-3.47%) |
Feb 01, 2023 | 338.85 | 341.96 | 333.69 | 338.63 | 3,024,767 | -1.56(-0.46%) |
Jan 31, 2023 | 336.76 | 340.44 | 335.48 | 340.19 | 2,453,357 | +3.61(+1.07%) |
Jan 30, 2023 | 340.37 | 343.80 | 335.56 | 336.58 | 2,678,144 | -1.58(-0.47%) |
Jan 27, 2023 | 342.13 | 344.09 | 337.60 | 338.17 | 2,391,125 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.13 | 342.74 | 344.01 | 2,605,556 | -1.70(-0.49%) |
Jan 25, 2023 | 341.58 | 345.76 | 341.13 | 345.71 | 2,530,504 | +3.30(+0.96%) |
Jan 24, 2023 | 380.02 | 380.02 | 298.67 | 342.41 | 2,267,082 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.31 | 338.27 | 3,433,023 | -3.81(-1.12%) |
Jan 20, 2023 | 343.01 | 345.05 | 337.65 | 342.09 | 5,454,615 | -4.95(-1.43%) |
Jan 19, 2023 | 348.32 | 351.71 | 346.39 | 347.04 | 2,664,186 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.54 | 347.96 | 2,327,863 | -5.66(-1.60%) |
Jan 17, 2023 | 357.46 | 357.84 | 352.45 | 353.63 | 2,463,526 | -3.84(-1.07%) |
Jan 13, 2023 | 355.44 | 359.13 | 354.52 | 357.46 | 1,710,555 | +2.47(+0.70%) |
Jan 12, 2023 | 355.12 | 356.35 | 349.02 | 354.99 | 2,042,191 | -1.27(-0.36%) |
Jan 11, 2023 | 350.26 | 357.60 | 346.96 | 356.26 | 2,632,553 | +7.57(+2.17%) |
Jan 10, 2023 | 344.99 | 349.15 | 339.52 | 348.69 | 2,492,756 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.78 | 345.81 | 3,014,606 | -12.96(-3.61%) |
Jan 06, 2023 | 355.86 | 362.48 | 353.47 | 358.77 | 2,156,078 | +3.97(+1.12%) |
Jan 05, 2023 | 356.80 | 357.33 | 348.90 | 354.79 | 2,031,316 | -4.13(-1.15%) |
Jan 04, 2023 | 360.45 | 362.89 | 356.20 | 358.92 | 1,907,548 | -1.87(-0.52%) |
Jan 03, 2023 | 362.05 | 364.76 | 357.30 | 360.79 | 2,029,780 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.72 | 357.95 | 361.63 | 1,404,251 | -1.17(-0.32%) |
Dec 29, 2022 | 363.87 | 366.68 | 362.25 | 362.80 | 1,090,015 | +1.78(+0.49%) |
Dec 28, 2022 | 361.96 | 363.78 | 359.75 | 361.02 | 1,008,078 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.48 | 360.14 | 360.68 | 1,429,968 | -2.98(-0.82%) |
Dec 23, 2022 | 360.62 | 363.67 | 358.30 | 363.67 | 1,042,252 | +2.56(+0.71%) |
Dec 22, 2022 | 363.10 | 365.51 | 358.12 | 361.11 | 1,980,835 | -2.67(-0.73%) |
Dec 21, 2022 | 358.46 | 366.42 | 357.06 | 363.78 | 2,236,934 | +8.27(+2.33%) |
Dec 20, 2022 | 354.38 | 357.29 | 352.24 | 355.50 | 2,301,995 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.67 | 2,688,948 | -2.07(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.09 | 355.73 | 6,689,971 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.78 | 352.59 | 355.87 | 3,479,668 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.18 | 352.95 | 359.32 | 5,154,162 | +4.78(+1.35%) |
Dec 13, 2022 | 357.47 | 368.45 | 354.20 | 354.54 | 5,094,757 | -8.49(-2.34%) |
Dec 12, 2022 | 358.76 | 363.60 | 358.33 | 363.03 | 2,669,971 | +6.19(+1.73%) |
Dec 09, 2022 | 368.71 | 369.70 | 356.66 | 356.84 | 2,819,601 | -10.68(-2.90%) |
Dec 08, 2022 | 368.97 | 368.97 | 362.29 | 367.51 | 2,115,244 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.92 | 364.52 | 367.69 | 1,647,633 | +3.39(+0.93%) |
Dec 06, 2022 | 362.78 | 366.38 | 361.32 | 364.30 | 1,993,261 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.94 | 364.05 | 365.04 | 2,321,867 | -5.41(-1.46%) |
Dec 02, 2022 | 361.87 | 370.73 | 360.80 | 370.45 | 1,947,984 | +4.38(+1.20%) |