Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 337.19 | 341.97 | 335.67 | 338.11 | 2,065,483 | -0.31(-0.09%) |
Feb 27, 2023 | 344.19 | 344.42 | 337.32 | 338.41 | 1,396,591 | -1.85(-0.54%) |
Feb 24, 2023 | 343.42 | 343.42 | 337.30 | 340.27 | 1,081,555 | -4.71(-1.36%) |
Feb 23, 2023 | 345.92 | 347.49 | 341.47 | 344.97 | 1,257,205 | +2.80(+0.82%) |
Feb 22, 2023 | 347.11 | 348.22 | 340.46 | 342.17 | 1,694,247 | -4.54(-1.31%) |
Feb 21, 2023 | 352.20 | 352.90 | 346.35 | 346.71 | 1,220,704 | -9.92(-2.78%) |
Feb 17, 2023 | 350.20 | 356.81 | 349.62 | 356.63 | 1,221,592 | +2.98(+0.84%) |
Feb 16, 2023 | 355.65 | 358.40 | 353.62 | 353.65 | 978,959 | -9.64(-2.65%) |
Feb 15, 2023 | 356.08 | 363.41 | 355.98 | 363.29 | 1,023,481 | +2.68(+0.74%) |
Feb 14, 2023 | 366.15 | 366.52 | 359.08 | 360.61 | 1,434,776 | -5.67(-1.55%) |
Feb 13, 2023 | 360.50 | 367.13 | 359.50 | 366.29 | 1,475,193 | +6.66(+1.85%) |
Feb 10, 2023 | 357.25 | 361.13 | 355.14 | 359.62 | 1,340,390 | +0.21(+0.06%) |
Feb 09, 2023 | 366.83 | 370.42 | 358.73 | 359.42 | 1,500,803 | -2.18(-0.60%) |
Feb 08, 2023 | 363.88 | 367.23 | 360.42 | 361.59 | 1,165,427 | -5.20(-1.42%) |
Feb 07, 2023 | 360.92 | 367.77 | 357.94 | 366.79 | 869,393 | +2.42(+0.66%) |
Feb 06, 2023 | 363.04 | 365.69 | 362.05 | 364.37 | 1,040,504 | -4.20(-1.14%) |
Feb 03, 2023 | 369.22 | 372.28 | 366.20 | 368.57 | 1,572,779 | -10.13(-2.67%) |
Feb 02, 2023 | 377.06 | 383.90 | 377.06 | 378.70 | 1,281,433 | +5.91(+1.59%) |
Feb 01, 2023 | 368.27 | 375.71 | 365.06 | 372.79 | 1,482,534 | +2.21(+0.60%) |
Jan 31, 2023 | 364.96 | 370.78 | 362.25 | 370.57 | 1,681,744 | +8.70(+2.40%) |
Jan 30, 2023 | 365.33 | 369.45 | 361.34 | 361.88 | 1,216,611 | -7.17(-1.94%) |
Jan 27, 2023 | 360.05 | 370.85 | 358.53 | 369.04 | 1,527,518 | +5.94(+1.64%) |
Jan 26, 2023 | 365.52 | 365.59 | 360.28 | 363.10 | 1,544,500 | +0.99(+0.27%) |
Jan 25, 2023 | 358.94 | 364.35 | 356.19 | 362.12 | 1,060,992 | -1.32(-0.36%) |
Jan 24, 2023 | 368.70 | 368.70 | 360.05 | 363.44 | 927,843 | -3.00(-0.82%) |
Jan 23, 2023 | 363.81 | 369.92 | 361.34 | 366.44 | 1,206,061 | +2.68(+0.74%) |
Jan 20, 2023 | 357.04 | 364.09 | 357.04 | 363.76 | 3,113,676 | +6.84(+1.92%) |
Jan 19, 2023 | 356.04 | 359.56 | 352.38 | 356.93 | 1,164,410 | -2.94(-0.82%) |
Jan 18, 2023 | 363.44 | 370.00 | 359.59 | 359.86 | 1,781,228 | -3.27(-0.90%) |
Jan 17, 2023 | 362.14 | 364.97 | 360.89 | 363.13 | 1,252,049 | +1.02(+0.28%) |
Jan 13, 2023 | 359.71 | 362.45 | 358.70 | 362.12 | 1,464,140 | -1.37(-0.38%) |
Jan 12, 2023 | 361.74 | 364.35 | 356.19 | 363.49 | 1,200,766 | +3.68(+1.02%) |
Jan 11, 2023 | 352.02 | 361.02 | 351.16 | 359.81 | 1,615,952 | +9.55(+2.73%) |
Jan 10, 2023 | 345.10 | 351.26 | 343.95 | 350.26 | 938,638 | +4.00(+1.16%) |
Jan 09, 2023 | 347.08 | 352.33 | 345.98 | 346.26 | 1,719,818 | +2.47(+0.72%) |
Jan 06, 2023 | 335.50 | 345.23 | 332.00 | 343.79 | 1,801,972 | +11.62(+3.50%) |
Jan 05, 2023 | 334.18 | 336.34 | 330.82 | 332.17 | 1,161,541 | -5.48(-1.62%) |
Jan 04, 2023 | 336.48 | 340.92 | 333.90 | 337.64 | 1,410,258 | +6.38(+1.92%) |
Jan 03, 2023 | 338.06 | 339.83 | 328.27 | 331.27 | 1,227,268 | +0.23(+0.07%) |
Dec 30, 2022 | 331.79 | 333.74 | 328.00 | 331.04 | 1,117,163 | -4.81(-1.43%) |
Dec 29, 2022 | 328.15 | 336.26 | 327.69 | 335.85 | 979,553 | +10.09(+3.10%) |
Dec 28, 2022 | 327.58 | 331.12 | 325.60 | 325.76 | 850,000 | -1.70(-0.52%) |
Dec 27, 2022 | 328.42 | 329.80 | 325.94 | 327.46 | 773,945 | -1.60(-0.49%) |
Dec 23, 2022 | 325.94 | 329.08 | 324.62 | 329.06 | 748,785 | +0.82(+0.25%) |
Dec 22, 2022 | 330.63 | 331.01 | 324.58 | 328.24 | 1,472,399 | -5.28(-1.58%) |
Dec 21, 2022 | 331.17 | 334.07 | 330.26 | 333.52 | 1,243,440 | +5.28(+1.61%) |
Dec 20, 2022 | 328.32 | 330.74 | 326.90 | 328.24 | 1,303,399 | -3.51(-1.06%) |
Dec 19, 2022 | 334.86 | 335.43 | 330.95 | 331.75 | 1,493,926 | -3.89(-1.16%) |
Dec 16, 2022 | 336.02 | 337.70 | 333.79 | 335.65 | 4,564,807 | -4.92(-1.45%) |
Dec 15, 2022 | 344.39 | 346.22 | 338.73 | 340.57 | 2,031,438 | -9.15(-2.62%) |
Dec 14, 2022 | 353.33 | 357.15 | 346.01 | 349.72 | 1,731,571 | -3.81(-1.08%) |
Dec 13, 2022 | 358.16 | 362.17 | 350.46 | 353.53 | 1,985,394 | +10.38(+3.02%) |
Dec 12, 2022 | 342.57 | 344.37 | 340.88 | 343.15 | 1,835,347 | +0.44(+0.13%) |
Dec 09, 2022 | 347.25 | 348.92 | 342.38 | 342.71 | 1,520,506 | -5.99(-1.72%) |
Dec 08, 2022 | 346.82 | 353.05 | 346.82 | 348.70 | 1,174,090 | +1.27(+0.37%) |
Dec 07, 2022 | 347.51 | 350.40 | 344.97 | 347.43 | 1,780,775 | -0.17(-0.05%) |
Dec 06, 2022 | 346.93 | 348.64 | 344.41 | 347.60 | 1,556,527 | +1.36(+0.39%) |
Dec 05, 2022 | 350.59 | 353.02 | 344.38 | 346.23 | 2,169,280 | -9.38(-2.64%) |
Dec 02, 2022 | 352.26 | 357.83 | 351.68 | 355.61 | 2,050,312 | -2.75(-0.77%) |