Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.27 | 288.85 | 284.61 | 286.76 | 4,083,222 | +0.51(+0.18%) |
Feb 27, 2023 | 289.49 | 290.58 | 285.31 | 286.25 | 3,348,455 | -0.63(-0.22%) |
Feb 24, 2023 | 282.76 | 288.49 | 282.38 | 286.88 | 3,839,994 | -2.56(-0.89%) |
Feb 23, 2023 | 287.01 | 289.99 | 284.91 | 289.44 | 4,500,571 | +2.91(+1.02%) |
Feb 22, 2023 | 287.74 | 290.50 | 285.36 | 286.53 | 6,121,471 | +0.77(+0.27%) |
Feb 21, 2023 | 295.48 | 297.86 | 285.30 | 285.76 | 11,412,640 | -21.71(-7.06%) |
Feb 17, 2023 | 308.17 | 310.03 | 302.63 | 307.47 | 5,155,537 | -3.18(-1.02%) |
Feb 16, 2023 | 304.62 | 313.07 | 304.55 | 310.65 | 3,276,388 | +0.53(+0.17%) |
Feb 15, 2023 | 305.47 | 310.93 | 305.38 | 310.12 | 2,673,664 | +2.19(+0.71%) |
Feb 14, 2023 | 310.04 | 312.31 | 305.26 | 307.93 | 3,494,929 | -4.93(-1.58%) |
Feb 13, 2023 | 306.88 | 313.02 | 305.21 | 312.87 | 2,513,252 | +6.76(+2.21%) |
Feb 10, 2023 | 303.50 | 306.74 | 302.44 | 306.11 | 2,863,390 | +0.96(+0.31%) |
Feb 09, 2023 | 312.45 | 313.21 | 304.45 | 305.15 | 3,166,734 | -5.07(-1.63%) |
Feb 08, 2023 | 312.29 | 313.31 | 309.03 | 310.21 | 2,871,409 | -4.26(-1.36%) |
Feb 07, 2023 | 313.32 | 316.22 | 310.15 | 314.48 | 4,003,735 | -3.94(-1.24%) |
Feb 06, 2023 | 318.14 | 320.10 | 316.67 | 318.42 | 2,305,051 | -2.16(-0.67%) |
Feb 03, 2023 | 321.57 | 323.68 | 319.44 | 320.57 | 3,505,446 | -8.02(-2.44%) |
Feb 02, 2023 | 322.46 | 330.21 | 321.72 | 328.59 | 4,938,566 | +11.31(+3.57%) |
Feb 01, 2023 | 311.76 | 319.65 | 307.17 | 317.27 | 3,180,288 | +3.79(+1.21%) |
Jan 31, 2023 | 305.57 | 313.66 | 304.71 | 313.48 | 3,646,726 | +9.60(+3.16%) |
Jan 30, 2023 | 305.42 | 307.65 | 303.35 | 303.88 | 2,733,164 | -2.37(-0.77%) |
Jan 27, 2023 | 301.73 | 307.75 | 301.07 | 306.25 | 2,855,299 | +2.79(+0.92%) |
Jan 26, 2023 | 303.79 | 308.74 | 302.23 | 303.46 | 3,674,609 | -3.34(-1.09%) |
Jan 25, 2023 | 304.94 | 307.63 | 301.28 | 306.80 | 2,135,490 | -0.42(-0.14%) |
Jan 24, 2023 | 304.12 | 307.61 | 302.32 | 307.22 | 2,199,950 | +2.14(+0.70%) |
Jan 23, 2023 | 303.20 | 307.06 | 300.83 | 305.08 | 3,347,803 | +0.46(+0.15%) |
Jan 20, 2023 | 299.79 | 304.85 | 297.26 | 304.62 | 3,852,057 | +3.98(+1.33%) |
Jan 19, 2023 | 309.78 | 310.75 | 300.39 | 300.63 | 5,539,811 | -12.39(-3.96%) |
Jan 18, 2023 | 319.12 | 323.49 | 312.28 | 313.02 | 3,052,380 | -3.71(-1.17%) |
Jan 17, 2023 | 319.44 | 324.11 | 316.32 | 316.73 | 4,124,334 | -3.56(-1.11%) |
Jan 13, 2023 | 315.73 | 321.43 | 315.25 | 320.29 | 2,893,996 | +1.30(+0.41%) |
Jan 12, 2023 | 321.26 | 321.26 | 315.94 | 319.00 | 2,564,730 | +0.84(+0.26%) |
Jan 11, 2023 | 311.92 | 318.19 | 311.50 | 318.15 | 2,961,312 | +8.09(+2.61%) |
Jan 10, 2023 | 305.87 | 310.16 | 303.61 | 310.06 | 2,182,865 | +2.73(+0.89%) |
Jan 09, 2023 | 309.45 | 311.92 | 306.61 | 307.33 | 3,583,717 | +0.27(+0.09%) |
Jan 06, 2023 | 305.86 | 308.34 | 298.81 | 307.06 | 4,159,639 | +1.99(+0.65%) |
Jan 05, 2023 | 307.35 | 307.59 | 302.90 | 305.07 | 3,034,214 | -4.12(-1.33%) |
Jan 04, 2023 | 310.49 | 311.88 | 305.95 | 309.19 | 3,429,376 | +3.69(+1.21%) |
Jan 03, 2023 | 306.96 | 308.70 | 301.50 | 305.50 | 2,918,339 | +0.05(+0.02%) |
Dec 30, 2022 | 307.02 | 307.30 | 302.70 | 305.45 | 2,669,653 | -4.40(-1.42%) |
Dec 29, 2022 | 308.14 | 311.22 | 307.12 | 309.85 | 1,612,234 | +4.52(+1.48%) |
Dec 28, 2022 | 309.98 | 310.84 | 305.10 | 305.32 | 1,621,631 | -3.69(-1.20%) |
Dec 27, 2022 | 307.91 | 310.95 | 307.04 | 309.02 | 1,666,222 | +0.79(+0.26%) |
Dec 23, 2022 | 303.79 | 308.58 | 302.74 | 308.22 | 2,135,263 | +2.52(+0.83%) |
Dec 22, 2022 | 305.97 | 305.97 | 300.48 | 305.70 | 3,169,620 | -3.13(-1.01%) |
Dec 21, 2022 | 307.56 | 309.05 | 304.36 | 308.83 | 2,698,695 | +4.37(+1.44%) |
Dec 20, 2022 | 302.99 | 306.44 | 300.58 | 304.46 | 2,721,884 | -2.41(-0.78%) |
Dec 19, 2022 | 308.97 | 311.30 | 305.60 | 306.87 | 3,101,915 | -5.81(-1.86%) |
Dec 16, 2022 | 312.77 | 317.13 | 308.72 | 312.68 | 9,943,446 | -4.12(-1.30%) |
Dec 15, 2022 | 318.58 | 319.14 | 312.71 | 316.80 | 5,234,876 | -5.64(-1.75%) |
Dec 14, 2022 | 319.63 | 327.88 | 318.16 | 322.44 | 4,699,707 | +0.52(+0.16%) |
Dec 13, 2022 | 333.00 | 335.80 | 319.08 | 321.92 | 5,988,497 | +4.75(+1.50%) |
Dec 12, 2022 | 312.35 | 317.52 | 310.70 | 317.17 | 5,065,239 | +7.25(+2.34%) |
Dec 09, 2022 | 310.88 | 313.75 | 309.38 | 309.92 | 3,866,290 | -3.49(-1.11%) |
Dec 08, 2022 | 308.05 | 313.83 | 308.05 | 313.41 | 3,602,076 | +3.81(+1.23%) |
Dec 07, 2022 | 305.54 | 312.23 | 304.07 | 309.60 | 4,175,517 | +2.61(+0.85%) |
Dec 06, 2022 | 309.10 | 311.05 | 304.17 | 306.99 | 3,455,199 | -2.54(-0.82%) |
Dec 05, 2022 | 314.43 | 314.79 | 309.01 | 309.53 | 5,228,352 | -7.65(-2.41%) |
Dec 02, 2022 | 310.50 | 317.65 | 309.77 | 317.18 | 3,768,344 | +0.89(+0.28%) |