Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 349.04 | 352.72 | 348.40 | 349.51 | 207,497 | -0.37(-0.11%) |
Feb 27, 2023 | 351.88 | 353.45 | 349.38 | 349.88 | 586,583 | +1.56(+0.45%) |
Feb 24, 2023 | 348.66 | 349.54 | 346.13 | 348.32 | 397,951 | -6.16(-1.74%) |
Feb 23, 2023 | 355.36 | 355.58 | 349.22 | 354.49 | 409,361 | +5.37(+1.54%) |
Feb 22, 2023 | 349.73 | 351.65 | 347.29 | 349.12 | 493,801 | -0.08(-0.02%) |
Feb 21, 2023 | 353.00 | 355.20 | 348.97 | 349.20 | 1,044,563 | -8.66(-2.42%) |
Feb 17, 2023 | 360.16 | 360.18 | 354.72 | 357.85 | 417,432 | -4.44(-1.22%) |
Feb 16, 2023 | 363.53 | 367.76 | 362.25 | 362.29 | 464,203 | -6.73(-1.82%) |
Feb 15, 2023 | 364.56 | 369.03 | 363.97 | 369.02 | 399,610 | +2.58(+0.70%) |
Feb 14, 2023 | 362.74 | 368.46 | 360.44 | 366.44 | 518,577 | +1.94(+0.53%) |
Feb 13, 2023 | 360.10 | 365.38 | 359.40 | 364.50 | 1,181,620 | +6.10(+1.70%) |
Feb 10, 2023 | 357.68 | 359.34 | 355.04 | 358.41 | 339,763 | -2.29(-0.64%) |
Feb 09, 2023 | 367.96 | 368.61 | 359.02 | 360.70 | 393,391 | -1.53(-0.42%) |
Feb 08, 2023 | 366.75 | 369.46 | 361.68 | 362.23 | 1,285,007 | -4.64(-1.27%) |
Feb 07, 2023 | 358.73 | 368.08 | 358.34 | 366.88 | 538,649 | +8.59(+2.40%) |
Feb 06, 2023 | 359.27 | 361.53 | 356.88 | 358.29 | 321,480 | -4.76(-1.31%) |
Feb 03, 2023 | 358.80 | 369.13 | 358.80 | 363.05 | 773,835 | -3.89(-1.06%) |
Feb 02, 2023 | 362.73 | 368.65 | 361.33 | 366.94 | 1,463,872 | +10.62(+2.98%) |
Feb 01, 2023 | 347.60 | 359.02 | 346.43 | 356.32 | 558,278 | +8.54(+2.45%) |
Jan 31, 2023 | 342.88 | 347.87 | 342.42 | 347.79 | 587,625 | +5.20(+1.52%) |
Jan 30, 2023 | 345.32 | 346.98 | 342.37 | 342.59 | 608,531 | -6.83(-1.95%) |
Jan 27, 2023 | 345.61 | 351.90 | 345.43 | 349.42 | 571,571 | +1.60(+0.46%) |
Jan 26, 2023 | 345.98 | 348.02 | 342.02 | 347.82 | 488,476 | +5.45(+1.59%) |
Jan 25, 2023 | 337.14 | 343.12 | 333.76 | 342.37 | 637,308 | -0.72(-0.21%) |
Jan 24, 2023 | 341.85 | 344.41 | 341.12 | 343.09 | 588,562 | -0.58(-0.17%) |
Jan 23, 2023 | 336.92 | 345.17 | 336.46 | 343.67 | 1,377,545 | +7.97(+2.37%) |
Jan 20, 2023 | 328.52 | 335.70 | 327.12 | 335.70 | 583,659 | +9.14(+2.80%) |
Jan 19, 2023 | 328.01 | 329.55 | 325.22 | 326.56 | 880,939 | -4.06(-1.23%) |
Jan 18, 2023 | 337.10 | 338.96 | 330.37 | 330.62 | 736,282 | -4.22(-1.26%) |
Jan 17, 2023 | 332.41 | 336.46 | 331.97 | 334.83 | 549,348 | +1.67(+0.50%) |
Jan 13, 2023 | 328.71 | 333.38 | 327.89 | 333.17 | 498,306 | +1.40(+0.42%) |
Jan 12, 2023 | 329.65 | 333.02 | 325.37 | 331.77 | 542,002 | +2.57(+0.78%) |
Jan 11, 2023 | 324.85 | 329.29 | 323.55 | 329.20 | 524,822 | +5.46(+1.69%) |
Jan 10, 2023 | 320.80 | 324.07 | 318.90 | 323.74 | 2,281,766 | +2.08(+0.65%) |
Jan 09, 2023 | 320.99 | 327.34 | 320.68 | 321.65 | 650,600 | +3.98(+1.25%) |
Jan 06, 2023 | 311.50 | 319.09 | 307.71 | 317.67 | 777,789 | +8.83(+2.86%) |
Jan 05, 2023 | 313.59 | 313.66 | 308.39 | 308.84 | 560,210 | -6.53(-2.07%) |
Jan 04, 2023 | 315.66 | 317.45 | 312.06 | 315.37 | 574,494 | +1.36(+0.43%) |
Jan 03, 2023 | 319.98 | 322.76 | 311.94 | 314.01 | 747,706 | -3.04(-0.96%) |
Dec 30, 2022 | 313.90 | 317.05 | 312.10 | 317.05 | 627,103 | -0.17(-0.05%) |
Dec 29, 2022 | 312.21 | 318.27 | 311.52 | 317.22 | 625,378 | +8.42(+2.73%) |
Dec 28, 2022 | 313.23 | 315.54 | 308.45 | 308.80 | 617,970 | -4.93(-1.57%) |
Dec 27, 2022 | 316.13 | 316.15 | 312.08 | 313.73 | 665,160 | -3.10(-0.98%) |
Dec 23, 2022 | 314.75 | 317.16 | 311.94 | 316.83 | 1,000,521 | +0.12(+0.04%) |
Dec 22, 2022 | 320.90 | 320.92 | 311.42 | 316.71 | 640,379 | -8.05(-2.48%) |
Dec 21, 2022 | 321.11 | 326.31 | 320.20 | 324.76 | 554,423 | +5.06(+1.58%) |
Dec 20, 2022 | 316.98 | 321.33 | 315.73 | 319.70 | 832,310 | +0.70(+0.22%) |
Dec 19, 2022 | 324.24 | 324.29 | 316.92 | 318.99 | 1,594,152 | -4.67(-1.44%) |
Dec 16, 2022 | 327.01 | 328.56 | 322.06 | 323.66 | 633,317 | -4.29(-1.31%) |
Dec 15, 2022 | 335.50 | 336.24 | 326.97 | 327.95 | 683,991 | -12.91(-3.79%) |
Dec 14, 2022 | 343.02 | 347.20 | 336.85 | 340.86 | 703,417 | -2.56(-0.75%) |
Dec 13, 2022 | 352.12 | 353.93 | 340.14 | 343.42 | 928,505 | +4.05(+1.19%) |
Dec 12, 2022 | 332.86 | 339.41 | 332.67 | 339.37 | 612,568 | +7.29(+2.19%) |
Dec 09, 2022 | 332.74 | 336.71 | 331.05 | 332.09 | 1,464,412 | -2.03(-0.61%) |
Dec 08, 2022 | 330.68 | 335.13 | 328.36 | 334.12 | 415,108 | +5.72(+1.74%) |
Dec 07, 2022 | 328.85 | 330.71 | 326.02 | 328.39 | 858,583 | -1.51(-0.46%) |
Dec 06, 2022 | 337.62 | 337.62 | 327.71 | 329.90 | 820,058 | -7.33(-2.17%) |
Dec 05, 2022 | 341.20 | 342.87 | 335.14 | 337.22 | 495,281 | -6.55(-1.90%) |
Dec 02, 2022 | 339.37 | 344.80 | 338.64 | 343.77 | 544,710 | -1.94(-0.56%) |