Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.98 | 290.57 | 284.81 | 286.89 | 842,183 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.61 | 286.45 | 400,141 | +0.47(+0.16%) |
Feb 24, 2023 | 284.74 | 287.05 | 283.11 | 285.99 | 556,922 | -5.14(-1.77%) |
Feb 23, 2023 | 291.68 | 293.17 | 286.19 | 291.13 | 581,283 | +0.79(+0.27%) |
Feb 22, 2023 | 291.39 | 292.81 | 287.88 | 290.34 | 870,515 | -0.42(-0.15%) |
Feb 21, 2023 | 292.92 | 294.01 | 288.48 | 290.76 | 831,083 | -6.52(-2.19%) |
Feb 17, 2023 | 295.69 | 297.91 | 293.63 | 297.28 | 862,978 | -1.04(-0.35%) |
Feb 16, 2023 | 300.79 | 301.94 | 297.93 | 298.32 | 658,618 | -7.85(-2.56%) |
Feb 15, 2023 | 301.43 | 306.57 | 301.43 | 306.17 | 618,505 | +1.37(+0.45%) |
Feb 14, 2023 | 308.65 | 310.18 | 304.77 | 304.80 | 705,279 | -4.42(-1.43%) |
Feb 13, 2023 | 303.62 | 309.23 | 303.35 | 309.21 | 596,811 | +6.69(+2.21%) |
Feb 10, 2023 | 300.45 | 302.99 | 299.25 | 302.53 | 532,785 | -0.24(-0.08%) |
Feb 09, 2023 | 310.75 | 310.75 | 301.73 | 302.76 | 877,887 | -4.91(-1.60%) |
Feb 08, 2023 | 312.15 | 312.88 | 306.81 | 307.68 | 557,482 | -5.82(-1.86%) |
Feb 07, 2023 | 307.77 | 313.96 | 305.79 | 313.50 | 846,490 | +3.32(+1.07%) |
Feb 06, 2023 | 315.07 | 315.72 | 309.26 | 310.17 | 877,368 | -9.70(-3.03%) |
Feb 03, 2023 | 318.22 | 320.78 | 313.64 | 319.88 | 1,068,363 | -5.06(-1.56%) |
Feb 02, 2023 | 324.33 | 331.27 | 321.69 | 324.93 | 1,213,716 | +6.13(+1.92%) |
Feb 01, 2023 | 316.37 | 321.65 | 314.12 | 318.80 | 1,537,466 | +0.51(+0.16%) |
Jan 31, 2023 | 314.80 | 319.77 | 312.16 | 318.29 | 1,548,088 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.42 | 309.08 | 309.86 | 987,159 | -5.31(-1.68%) |
Jan 27, 2023 | 311.19 | 316.48 | 310.97 | 315.16 | 638,972 | +1.35(+0.43%) |
Jan 26, 2023 | 312.88 | 314.53 | 309.70 | 313.81 | 926,108 | +2.44(+0.79%) |
Jan 25, 2023 | 306.44 | 311.50 | 303.35 | 311.37 | 1,279,108 | +0.37(+0.12%) |
Jan 24, 2023 | 313.08 | 315.53 | 309.59 | 311.00 | 1,133,097 | -4.76(-1.51%) |
Jan 23, 2023 | 313.76 | 320.07 | 313.70 | 315.76 | 930,236 | -0.28(-0.09%) |
Jan 20, 2023 | 310.65 | 317.93 | 308.75 | 316.04 | 2,615,880 | +7.41(+2.40%) |
Jan 19, 2023 | 307.93 | 312.84 | 303.96 | 308.63 | 892,830 | -3.47(-1.11%) |
Jan 18, 2023 | 312.35 | 317.17 | 310.48 | 312.10 | 1,836,906 | +2.86(+0.92%) |
Jan 17, 2023 | 310.25 | 312.84 | 308.17 | 309.24 | 1,682,873 | -0.94(-0.30%) |
Jan 13, 2023 | 304.75 | 310.64 | 304.65 | 310.18 | 847,551 | +2.10(+0.68%) |
Jan 12, 2023 | 305.38 | 308.57 | 299.99 | 308.08 | 800,584 | +4.90(+1.62%) |
Jan 11, 2023 | 295.80 | 303.80 | 294.80 | 303.18 | 779,881 | +10.04(+3.42%) |
Jan 10, 2023 | 285.85 | 293.33 | 285.85 | 293.14 | 479,026 | +6.37(+2.22%) |
Jan 09, 2023 | 288.25 | 293.64 | 286.38 | 286.77 | 762,862 | +1.07(+0.38%) |
Jan 06, 2023 | 274.87 | 285.77 | 271.86 | 285.69 | 580,864 | +12.83(+4.70%) |
Jan 05, 2023 | 276.60 | 277.87 | 272.08 | 272.86 | 413,423 | -7.32(-2.61%) |
Jan 04, 2023 | 277.58 | 281.66 | 276.00 | 280.18 | 596,856 | +7.54(+2.76%) |
Jan 03, 2023 | 279.58 | 280.96 | 271.00 | 272.65 | 622,443 | -2.12(-0.77%) |
Dec 30, 2022 | 275.43 | 275.78 | 271.21 | 274.77 | 438,056 | -4.25(-1.52%) |
Dec 29, 2022 | 272.18 | 279.17 | 271.91 | 279.02 | 321,092 | +9.77(+3.63%) |
Dec 28, 2022 | 272.42 | 275.49 | 268.93 | 269.25 | 401,215 | -3.29(-1.21%) |
Dec 27, 2022 | 273.99 | 275.06 | 271.39 | 272.54 | 481,350 | -2.43(-0.88%) |
Dec 23, 2022 | 274.54 | 276.75 | 273.04 | 274.96 | 325,115 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.38 | 275.33 | 452,346 | -3.19(-1.14%) |
Dec 21, 2022 | 274.34 | 278.60 | 272.80 | 278.51 | 653,501 | +7.44(+2.74%) |
Dec 20, 2022 | 273.14 | 275.76 | 271.01 | 271.08 | 591,975 | -3.39(-1.24%) |
Dec 19, 2022 | 275.90 | 277.33 | 272.38 | 274.47 | 532,437 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.47 | 275.29 | 277.86 | 1,038,586 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.25 | 282.46 | 282.89 | 727,968 | -10.61(-3.62%) |
Dec 14, 2022 | 296.05 | 301.05 | 290.79 | 293.50 | 1,055,666 | -3.95(-1.33%) |
Dec 13, 2022 | 303.13 | 306.35 | 294.19 | 297.46 | 1,082,854 | +10.44(+3.64%) |
Dec 12, 2022 | 284.75 | 287.06 | 283.47 | 287.02 | 882,387 | +3.03(+1.07%) |
Dec 09, 2022 | 284.51 | 286.72 | 283.49 | 283.99 | 629,145 | -1.86(-0.65%) |
Dec 08, 2022 | 287.14 | 290.38 | 284.99 | 285.85 | 854,499 | -0.81(-0.28%) |
Dec 07, 2022 | 287.12 | 289.89 | 285.55 | 286.66 | 604,349 | -1.89(-0.66%) |
Dec 06, 2022 | 289.07 | 290.29 | 287.13 | 288.55 | 656,471 | +1.28(+0.45%) |
Dec 05, 2022 | 293.28 | 294.33 | 286.48 | 287.27 | 712,211 | -10.29(-3.46%) |
Dec 02, 2022 | 297.11 | 299.64 | 293.36 | 297.56 | 485,977 | -4.29(-1.42%) |