Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 287.48 | 292.76 | 286.29 | 288.93 | 1,411,399 | -1.59(-0.55%) |
Feb 27, 2023 | 292.87 | 295.28 | 285.97 | 290.52 | 1,853,079 | -1.81(-0.62%) |
Feb 24, 2023 | 296.88 | 305.13 | 291.87 | 292.33 | 2,203,744 | -10.21(-3.37%) |
Feb 23, 2023 | 309.70 | 313.78 | 296.92 | 302.54 | 3,887,922 | -39.90(-11.65%) |
Feb 22, 2023 | 341.07 | 345.57 | 335.45 | 342.44 | 1,228,174 | -1.74(-0.51%) |
Feb 21, 2023 | 346.52 | 348.41 | 342.31 | 344.18 | 514,238 | -7.01(-2.00%) |
Feb 17, 2023 | 349.73 | 351.28 | 345.44 | 351.19 | 834,035 | +0.52(+0.15%) |
Feb 16, 2023 | 350.46 | 353.70 | 348.39 | 350.66 | 432,630 | -3.21(-0.91%) |
Feb 15, 2023 | 340.88 | 354.09 | 340.88 | 353.88 | 559,545 | +12.30(+3.60%) |
Feb 14, 2023 | 348.51 | 348.51 | 339.71 | 341.57 | 456,246 | -7.34(-2.10%) |
Feb 13, 2023 | 348.09 | 351.67 | 346.30 | 348.92 | 494,870 | +0.97(+0.28%) |
Feb 10, 2023 | 346.82 | 353.14 | 346.62 | 347.94 | 711,951 | -0.89(-0.26%) |
Feb 09, 2023 | 351.15 | 351.95 | 347.76 | 348.84 | 521,130 | +1.36(+0.39%) |
Feb 08, 2023 | 349.61 | 350.04 | 344.16 | 347.48 | 300,534 | -3.55(-1.01%) |
Feb 07, 2023 | 347.70 | 351.53 | 344.25 | 351.03 | 308,829 | +1.20(+0.34%) |
Feb 06, 2023 | 351.11 | 354.91 | 348.57 | 349.83 | 503,504 | -3.58(-1.01%) |
Feb 03, 2023 | 350.99 | 356.96 | 348.93 | 353.41 | 399,818 | -0.83(-0.24%) |
Feb 02, 2023 | 358.79 | 363.58 | 350.15 | 354.24 | 708,022 | +0.67(+0.19%) |
Feb 01, 2023 | 345.28 | 356.90 | 344.19 | 353.57 | 770,210 | +6.67(+1.92%) |
Jan 31, 2023 | 340.26 | 347.51 | 337.44 | 346.90 | 645,995 | +4.43(+1.29%) |
Jan 30, 2023 | 348.35 | 351.05 | 341.79 | 342.47 | 467,862 | -6.56(-1.88%) |
Jan 27, 2023 | 348.13 | 352.06 | 346.60 | 349.03 | 471,633 | +1.11(+0.32%) |
Jan 26, 2023 | 347.30 | 354.50 | 345.04 | 347.92 | 772,340 | +3.34(+0.97%) |
Jan 25, 2023 | 330.19 | 344.94 | 329.94 | 344.58 | 616,210 | +11.11(+3.33%) |
Jan 24, 2023 | 336.87 | 337.59 | 328.61 | 333.48 | 584,363 | -6.00(-1.77%) |
Jan 23, 2023 | 339.43 | 341.49 | 331.81 | 339.48 | 625,362 | -2.55(-0.74%) |
Jan 20, 2023 | 344.85 | 344.85 | 336.19 | 342.03 | 587,326 | -0.80(-0.23%) |
Jan 19, 2023 | 339.80 | 348.36 | 339.77 | 342.82 | 866,941 | +2.33(+0.68%) |
Jan 18, 2023 | 341.60 | 344.86 | 338.38 | 340.49 | 733,131 | +2.25(+0.67%) |
Jan 17, 2023 | 339.04 | 344.81 | 336.12 | 338.24 | 697,494 | +6.63(+2.00%) |
Jan 13, 2023 | 326.25 | 331.99 | 317.63 | 331.61 | 1,123,721 | -0.18(-0.05%) |
Jan 12, 2023 | 344.66 | 344.66 | 331.01 | 331.79 | 773,439 | -12.02(-3.50%) |
Jan 11, 2023 | 336.69 | 343.92 | 335.92 | 343.81 | 691,531 | +9.94(+2.98%) |
Jan 10, 2023 | 326.12 | 334.95 | 324.96 | 333.86 | 660,893 | +5.75(+1.75%) |
Jan 09, 2023 | 339.04 | 343.74 | 327.26 | 328.11 | 642,663 | -8.59(-2.55%) |
Jan 06, 2023 | 332.92 | 337.23 | 328.97 | 336.70 | 507,793 | +3.72(+1.12%) |
Jan 05, 2023 | 335.11 | 335.11 | 329.23 | 332.98 | 482,059 | -5.46(-1.61%) |
Jan 04, 2023 | 337.16 | 339.57 | 333.64 | 338.44 | 588,395 | +5.03(+1.51%) |
Jan 03, 2023 | 344.82 | 344.82 | 327.86 | 333.41 | 590,221 | -7.01(-2.06%) |
Dec 30, 2022 | 340.85 | 340.85 | 335.65 | 340.41 | 293,162 | -3.34(-0.97%) |
Dec 29, 2022 | 340.41 | 347.11 | 339.06 | 343.75 | 278,639 | +5.30(+1.56%) |
Dec 28, 2022 | 348.20 | 349.59 | 338.43 | 338.46 | 312,268 | -9.82(-2.82%) |
Dec 27, 2022 | 345.97 | 348.81 | 341.48 | 348.28 | 308,361 | +1.36(+0.39%) |
Dec 23, 2022 | 345.28 | 348.22 | 341.00 | 346.92 | 331,243 | +0.80(+0.23%) |
Dec 22, 2022 | 349.69 | 349.69 | 337.98 | 346.12 | 356,716 | -6.01(-1.71%) |
Dec 21, 2022 | 348.97 | 354.06 | 348.92 | 352.14 | 399,007 | +4.52(+1.30%) |
Dec 20, 2022 | 349.82 | 349.84 | 343.76 | 347.62 | 360,483 | -2.56(-0.73%) |
Dec 19, 2022 | 352.06 | 354.49 | 348.68 | 350.17 | 399,470 | -0.88(-0.25%) |
Dec 16, 2022 | 347.97 | 355.44 | 345.17 | 351.06 | 869,434 | +0.24(+0.07%) |
Dec 15, 2022 | 358.74 | 358.74 | 345.41 | 350.82 | 660,893 | -9.58(-2.66%) |
Dec 14, 2022 | 353.78 | 362.80 | 352.00 | 360.40 | 665,612 | +5.87(+1.65%) |
Dec 13, 2022 | 364.10 | 366.53 | 354.31 | 354.54 | 703,394 | -1.45(-0.41%) |
Dec 12, 2022 | 355.94 | 357.20 | 351.30 | 355.99 | 553,158 | +0.69(+0.19%) |
Dec 09, 2022 | 365.19 | 370.96 | 355.16 | 355.30 | 574,028 | -12.04(-3.28%) |
Dec 08, 2022 | 365.89 | 367.94 | 361.16 | 367.34 | 459,079 | +2.74(+0.75%) |
Dec 07, 2022 | 361.17 | 366.02 | 359.24 | 364.60 | 372,121 | +2.72(+0.75%) |
Dec 06, 2022 | 371.06 | 371.32 | 356.36 | 361.87 | 637,006 | -11.66(-3.12%) |
Dec 05, 2022 | 379.60 | 379.74 | 370.49 | 373.53 | 584,827 | -1.47(-0.39%) |
Dec 02, 2022 | 373.38 | 377.24 | 371.69 | 375.00 | 401,920 | -2.76(-0.73%) |