Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.99 | 290.57 | 284.82 | 286.90 | 842,158 | +0.44(+0.15%) |
Feb 27, 2023 | 290.73 | 290.73 | 285.62 | 286.46 | 400,130 | +0.46(+0.16%) |
Feb 24, 2023 | 284.75 | 287.06 | 283.12 | 286.00 | 556,906 | -5.14(-1.77%) |
Feb 23, 2023 | 291.69 | 293.18 | 286.19 | 291.14 | 581,266 | +0.79(+0.27%) |
Feb 22, 2023 | 291.40 | 292.82 | 287.89 | 290.35 | 870,490 | -0.42(-0.15%) |
Feb 21, 2023 | 292.93 | 294.02 | 288.48 | 290.77 | 831,059 | -6.52(-2.19%) |
Feb 17, 2023 | 295.70 | 297.92 | 293.63 | 297.29 | 862,953 | -1.04(-0.35%) |
Feb 16, 2023 | 300.80 | 301.95 | 297.94 | 298.33 | 658,599 | -7.85(-2.56%) |
Feb 15, 2023 | 301.44 | 306.58 | 301.44 | 306.18 | 618,487 | +1.37(+0.45%) |
Feb 14, 2023 | 308.66 | 310.19 | 304.78 | 304.81 | 705,258 | -4.42(-1.43%) |
Feb 13, 2023 | 303.63 | 309.23 | 303.36 | 309.22 | 596,794 | +6.69(+2.21%) |
Feb 10, 2023 | 300.46 | 303.00 | 299.25 | 302.54 | 532,769 | -0.24(-0.08%) |
Feb 09, 2023 | 310.76 | 310.76 | 301.74 | 302.77 | 877,862 | -4.91(-1.60%) |
Feb 08, 2023 | 312.16 | 312.89 | 306.82 | 307.69 | 557,466 | -5.82(-1.86%) |
Feb 07, 2023 | 307.78 | 313.97 | 305.80 | 313.50 | 846,466 | +3.32(+1.07%) |
Feb 06, 2023 | 315.08 | 315.73 | 309.27 | 310.18 | 877,343 | -9.70(-3.03%) |
Feb 03, 2023 | 318.23 | 320.79 | 313.65 | 319.88 | 1,068,332 | -5.06(-1.56%) |
Feb 02, 2023 | 324.34 | 331.27 | 321.70 | 324.94 | 1,213,680 | +6.13(+1.92%) |
Feb 01, 2023 | 316.37 | 321.66 | 314.12 | 318.81 | 1,537,421 | +0.51(+0.16%) |
Jan 31, 2023 | 314.81 | 319.78 | 312.17 | 318.30 | 1,548,043 | +8.43(+2.72%) |
Jan 30, 2023 | 311.26 | 314.43 | 309.09 | 309.87 | 987,131 | -5.31(-1.68%) |
Jan 27, 2023 | 311.20 | 316.49 | 310.98 | 315.17 | 638,954 | +1.35(+0.43%) |
Jan 26, 2023 | 312.89 | 314.54 | 309.71 | 313.82 | 926,081 | +2.44(+0.79%) |
Jan 25, 2023 | 306.45 | 311.51 | 303.36 | 311.37 | 1,279,071 | +0.37(+0.12%) |
Jan 24, 2023 | 313.09 | 315.54 | 309.60 | 311.01 | 1,133,064 | -4.76(-1.51%) |
Jan 23, 2023 | 313.77 | 320.08 | 313.71 | 315.77 | 930,209 | -0.28(-0.09%) |
Jan 20, 2023 | 310.66 | 317.94 | 308.76 | 316.05 | 2,615,805 | +7.41(+2.40%) |
Jan 19, 2023 | 307.94 | 312.85 | 303.97 | 308.64 | 892,804 | -3.47(-1.11%) |
Jan 18, 2023 | 312.36 | 317.18 | 310.49 | 312.11 | 1,836,853 | +2.86(+0.92%) |
Jan 17, 2023 | 310.26 | 312.85 | 308.18 | 309.25 | 1,682,825 | -0.94(-0.30%) |
Jan 13, 2023 | 304.76 | 310.65 | 304.66 | 310.19 | 847,526 | +2.10(+0.68%) |
Jan 12, 2023 | 305.39 | 308.58 | 300.00 | 308.09 | 800,560 | +4.90(+1.62%) |
Jan 11, 2023 | 295.81 | 303.81 | 294.81 | 303.19 | 779,859 | +10.04(+3.42%) |
Jan 10, 2023 | 285.86 | 293.34 | 285.86 | 293.15 | 479,012 | +6.37(+2.22%) |
Jan 09, 2023 | 288.26 | 293.65 | 286.39 | 286.78 | 762,840 | +1.08(+0.38%) |
Jan 06, 2023 | 274.87 | 285.78 | 271.87 | 285.70 | 580,847 | +12.83(+4.70%) |
Jan 05, 2023 | 276.61 | 277.88 | 272.09 | 272.87 | 413,411 | -7.32(-2.61%) |
Jan 04, 2023 | 277.59 | 281.67 | 276.01 | 280.19 | 596,839 | +7.54(+2.76%) |
Jan 03, 2023 | 279.59 | 280.97 | 271.01 | 272.65 | 622,425 | -2.12(-0.77%) |
Dec 30, 2022 | 275.44 | 275.79 | 271.22 | 274.78 | 438,043 | -4.25(-1.52%) |
Dec 29, 2022 | 272.19 | 279.18 | 271.92 | 279.03 | 321,083 | +9.77(+3.63%) |
Dec 28, 2022 | 272.43 | 275.50 | 268.94 | 269.25 | 401,203 | -3.29(-1.21%) |
Dec 27, 2022 | 274.00 | 275.07 | 271.40 | 272.55 | 481,336 | -2.43(-0.88%) |
Dec 23, 2022 | 274.55 | 276.75 | 273.05 | 274.97 | 325,105 | -0.37(-0.13%) |
Dec 22, 2022 | 276.37 | 277.12 | 271.39 | 275.34 | 452,333 | -3.19(-1.14%) |
Dec 21, 2022 | 274.35 | 278.61 | 272.80 | 278.52 | 653,482 | +7.44(+2.74%) |
Dec 20, 2022 | 273.15 | 275.77 | 271.02 | 271.09 | 591,958 | -3.39(-1.24%) |
Dec 19, 2022 | 275.91 | 277.34 | 272.39 | 274.48 | 532,422 | -3.39(-1.22%) |
Dec 16, 2022 | 278.45 | 280.48 | 275.30 | 277.87 | 1,038,556 | -5.03(-1.78%) |
Dec 15, 2022 | 288.47 | 289.26 | 282.47 | 282.90 | 727,946 | -10.61(-3.62%) |
Dec 14, 2022 | 296.06 | 301.06 | 290.80 | 293.51 | 1,055,636 | -3.95(-1.33%) |
Dec 13, 2022 | 303.14 | 306.35 | 294.20 | 297.47 | 1,082,823 | +10.44(+3.64%) |
Dec 12, 2022 | 284.76 | 287.07 | 283.48 | 287.02 | 882,361 | +3.03(+1.07%) |
Dec 09, 2022 | 284.52 | 286.73 | 283.49 | 284.00 | 629,127 | -1.86(-0.65%) |
Dec 08, 2022 | 287.15 | 290.39 | 285.00 | 285.86 | 854,473 | -0.81(-0.28%) |
Dec 07, 2022 | 287.13 | 289.90 | 285.56 | 286.67 | 604,332 | -1.89(-0.66%) |
Dec 06, 2022 | 289.08 | 290.30 | 287.14 | 288.56 | 656,452 | +1.28(+0.45%) |
Dec 05, 2022 | 293.29 | 294.34 | 286.49 | 287.28 | 712,190 | -10.29(-3.46%) |
Dec 02, 2022 | 297.12 | 299.65 | 293.37 | 297.57 | 485,963 | -4.29(-1.42%) |