Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 378.76 | 382.61 | 378.45 | 380.40 | 276,802 | +2.82(+0.75%) |
Feb 27, 2023 | 383.41 | 384.06 | 376.36 | 377.58 | 201,131 | -5.00(-1.31%) |
Feb 24, 2023 | 376.28 | 383.20 | 374.50 | 382.58 | 242,049 | +5.36(+1.42%) |
Feb 23, 2023 | 376.50 | 381.17 | 376.50 | 377.22 | 262,055 | +0.97(+0.26%) |
Feb 22, 2023 | 377.39 | 380.78 | 374.87 | 376.25 | 209,078 | -1.93(-0.51%) |
Feb 21, 2023 | 382.41 | 382.89 | 376.82 | 378.18 | 263,129 | -4.97(-1.30%) |
Feb 17, 2023 | 376.59 | 384.46 | 376.59 | 383.16 | 310,194 | +6.33(+1.68%) |
Feb 16, 2023 | 379.14 | 381.97 | 376.12 | 376.83 | 243,999 | -4.07(-1.07%) |
Feb 15, 2023 | 375.48 | 381.02 | 373.23 | 380.90 | 251,188 | +4.76(+1.27%) |
Feb 14, 2023 | 378.90 | 380.20 | 375.72 | 376.13 | 202,904 | -2.32(-0.61%) |
Feb 13, 2023 | 377.46 | 382.53 | 377.46 | 378.45 | 197,381 | +2.50(+0.66%) |
Feb 10, 2023 | 375.65 | 376.18 | 367.87 | 375.95 | 314,354 | +1.01(+0.27%) |
Feb 09, 2023 | 381.22 | 391.32 | 369.28 | 374.94 | 736,122 | +21.17(+5.98%) |
Feb 08, 2023 | 350.14 | 358.65 | 346.55 | 353.77 | 410,273 | +1.94(+0.55%) |
Feb 07, 2023 | 340.92 | 352.86 | 338.95 | 351.83 | 313,703 | +9.25(+2.70%) |
Feb 06, 2023 | 339.22 | 342.98 | 337.90 | 342.58 | 246,366 | +3.37(+0.99%) |
Feb 03, 2023 | 337.92 | 339.37 | 332.51 | 339.21 | 244,635 | +0.95(+0.28%) |
Feb 02, 2023 | 351.90 | 351.90 | 335.85 | 338.26 | 449,133 | -14.76(-4.18%) |
Feb 01, 2023 | 344.52 | 356.05 | 342.83 | 353.02 | 325,246 | +6.58(+1.90%) |
Jan 31, 2023 | 344.71 | 347.00 | 341.03 | 346.44 | 162,465 | +2.74(+0.80%) |
Jan 30, 2023 | 347.71 | 349.99 | 343.44 | 343.70 | 139,610 | -4.03(-1.16%) |
Jan 27, 2023 | 353.38 | 355.77 | 346.43 | 347.73 | 152,656 | -6.00(-1.70%) |
Jan 26, 2023 | 348.38 | 354.45 | 347.27 | 353.73 | 188,258 | +6.15(+1.77%) |
Jan 25, 2023 | 339.64 | 348.85 | 339.28 | 347.58 | 196,083 | +7.27(+2.14%) |
Jan 24, 2023 | 333.87 | 340.58 | 331.25 | 340.31 | 224,429 | +4.55(+1.35%) |
Jan 23, 2023 | 336.77 | 338.05 | 333.54 | 335.76 | 158,315 | +0.59(+0.17%) |
Jan 20, 2023 | 342.71 | 342.71 | 332.88 | 335.18 | 312,892 | -6.11(-1.79%) |
Jan 19, 2023 | 341.11 | 343.29 | 339.09 | 341.29 | 249,223 | -0.98(-0.29%) |
Jan 18, 2023 | 344.72 | 345.08 | 340.67 | 342.27 | 187,289 | -1.18(-0.34%) |
Jan 17, 2023 | 349.85 | 350.94 | 342.38 | 343.45 | 325,005 | -6.18(-1.77%) |
Jan 13, 2023 | 344.50 | 352.16 | 344.23 | 349.63 | 366,022 | +3.27(+0.94%) |
Jan 12, 2023 | 349.48 | 352.16 | 346.00 | 346.36 | 300,219 | -3.13(-0.90%) |
Jan 11, 2023 | 356.21 | 358.30 | 348.44 | 349.49 | 308,242 | -6.12(-1.72%) |
Jan 10, 2023 | 351.00 | 355.92 | 349.03 | 355.62 | 281,574 | +6.20(+1.77%) |
Jan 09, 2023 | 347.33 | 353.49 | 345.04 | 349.41 | 375,865 | +1.28(+0.37%) |
Jan 06, 2023 | 341.75 | 348.82 | 341.08 | 348.13 | 385,256 | +9.17(+2.71%) |
Jan 05, 2023 | 337.63 | 341.20 | 334.92 | 338.96 | 303,787 | +1.04(+0.31%) |
Jan 04, 2023 | 332.12 | 338.21 | 332.12 | 337.92 | 290,197 | +7.64(+2.31%) |
Jan 03, 2023 | 327.72 | 334.40 | 326.73 | 330.28 | 250,380 | +2.09(+0.64%) |
Dec 30, 2022 | 329.46 | 331.34 | 325.90 | 328.19 | 153,341 | -3.56(-1.07%) |
Dec 29, 2022 | 333.59 | 333.59 | 333.59 | 331.75 | 122,842 | +0.90(+0.27%) |
Dec 28, 2022 | 333.97 | 335.53 | 330.78 | 330.85 | 138,265 | -2.11(-0.63%) |
Dec 27, 2022 | 332.21 | 335.23 | 331.38 | 332.96 | 136,468 | +1.15(+0.35%) |
Dec 23, 2022 | 329.48 | 332.98 | 327.09 | 331.81 | 159,831 | +2.10(+0.64%) |
Dec 22, 2022 | 330.94 | 333.06 | 325.69 | 329.71 | 263,714 | -2.41(-0.72%) |
Dec 21, 2022 | 326.17 | 332.29 | 324.80 | 332.12 | 229,710 | +8.14(+2.51%) |
Dec 20, 2022 | 321.62 | 326.32 | 321.62 | 323.97 | 241,295 | +4.59(+1.44%) |
Dec 19, 2022 | 320.18 | 323.40 | 316.82 | 319.38 | 221,177 | -0.72(-0.23%) |
Dec 16, 2022 | 316.98 | 321.99 | 315.07 | 320.11 | 1,201,915 | +0.62(+0.19%) |
Dec 15, 2022 | 320.23 | 323.27 | 317.86 | 319.49 | 528,488 | -2.87(-0.89%) |
Dec 14, 2022 | 327.76 | 327.87 | 320.40 | 322.37 | 475,960 | -5.91(-1.80%) |
Dec 13, 2022 | 332.45 | 335.46 | 326.01 | 328.27 | 308,134 | -1.18(-0.36%) |
Dec 12, 2022 | 329.31 | 329.86 | 324.56 | 329.45 | 351,615 | -0.02(-0.01%) |
Dec 09, 2022 | 330.71 | 333.66 | 329.10 | 329.47 | 251,505 | -1.17(-0.35%) |
Dec 08, 2022 | 333.14 | 333.67 | 329.47 | 330.64 | 210,828 | +0.78(+0.24%) |
Dec 07, 2022 | 332.54 | 335.09 | 327.14 | 329.86 | 194,591 | -3.77(-1.13%) |
Dec 06, 2022 | 328.65 | 335.11 | 328.65 | 333.63 | 283,761 | +6.11(+1.87%) |
Dec 05, 2022 | 329.16 | 330.46 | 324.46 | 327.52 | 167,453 | -2.85(-0.86%) |
Dec 02, 2022 | 326.23 | 333.00 | 326.23 | 330.37 | 228,746 | +3.10(+0.95%) |