Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 286.57 | 291.17 | 285.40 | 287.49 | 840,436 | +0.44(+0.15%) |
Feb 27, 2023 | 291.33 | 291.33 | 286.21 | 287.05 | 399,311 | +0.47(+0.16%) |
Feb 24, 2023 | 285.33 | 287.64 | 283.69 | 286.58 | 555,768 | -5.15(-1.77%) |
Feb 23, 2023 | 292.29 | 293.78 | 286.78 | 291.74 | 580,078 | +0.79(+0.27%) |
Feb 22, 2023 | 292.00 | 293.42 | 288.48 | 290.94 | 868,710 | -0.43(-0.15%) |
Feb 21, 2023 | 293.53 | 294.62 | 289.07 | 291.37 | 829,360 | -6.53(-2.19%) |
Feb 17, 2023 | 296.31 | 298.53 | 294.24 | 297.90 | 861,189 | -1.04(-0.35%) |
Feb 16, 2023 | 301.42 | 302.56 | 298.55 | 298.94 | 657,252 | -7.87(-2.56%) |
Feb 15, 2023 | 302.06 | 307.21 | 302.06 | 306.80 | 617,222 | +1.37(+0.45%) |
Feb 14, 2023 | 309.29 | 310.82 | 305.40 | 305.43 | 703,816 | -4.43(-1.43%) |
Feb 13, 2023 | 304.25 | 309.87 | 303.98 | 309.86 | 595,574 | +6.70(+2.21%) |
Feb 10, 2023 | 301.07 | 303.62 | 299.87 | 303.16 | 531,680 | -0.24(-0.08%) |
Feb 09, 2023 | 311.40 | 311.40 | 302.36 | 303.39 | 876,067 | -4.92(-1.60%) |
Feb 08, 2023 | 312.80 | 313.53 | 307.45 | 308.32 | 556,326 | -5.83(-1.86%) |
Feb 07, 2023 | 308.42 | 314.61 | 306.43 | 314.15 | 844,735 | +3.33(+1.07%) |
Feb 06, 2023 | 315.73 | 316.38 | 309.91 | 310.82 | 875,549 | -9.72(-3.03%) |
Feb 03, 2023 | 318.88 | 321.45 | 314.29 | 320.54 | 1,066,147 | -5.07(-1.56%) |
Feb 02, 2023 | 325.01 | 331.95 | 322.36 | 325.61 | 1,211,199 | +6.15(+1.92%) |
Feb 01, 2023 | 317.02 | 322.32 | 314.77 | 319.46 | 1,534,278 | +0.51(+0.16%) |
Jan 31, 2023 | 315.45 | 320.43 | 312.81 | 318.95 | 1,544,877 | +8.45(+2.72%) |
Jan 30, 2023 | 311.90 | 315.07 | 309.72 | 310.50 | 985,112 | -5.32(-1.68%) |
Jan 27, 2023 | 311.83 | 317.14 | 311.62 | 315.82 | 637,647 | +1.35(+0.43%) |
Jan 26, 2023 | 313.53 | 315.18 | 310.34 | 314.46 | 924,188 | +2.45(+0.79%) |
Jan 25, 2023 | 307.08 | 312.15 | 303.98 | 312.01 | 1,276,455 | +0.37(+0.12%) |
Jan 24, 2023 | 313.73 | 316.18 | 310.23 | 311.65 | 1,130,747 | -4.77(-1.51%) |
Jan 23, 2023 | 314.41 | 320.74 | 314.35 | 316.42 | 928,307 | -0.28(-0.09%) |
Jan 20, 2023 | 311.30 | 318.59 | 309.39 | 316.70 | 2,610,456 | +7.42(+2.40%) |
Jan 19, 2023 | 308.57 | 313.49 | 304.59 | 309.27 | 890,978 | -3.48(-1.11%) |
Jan 18, 2023 | 313.00 | 317.83 | 311.13 | 312.75 | 1,833,097 | +2.87(+0.92%) |
Jan 17, 2023 | 310.89 | 313.49 | 308.81 | 309.89 | 1,679,383 | -0.94(-0.30%) |
Jan 13, 2023 | 305.38 | 311.29 | 305.28 | 310.83 | 845,793 | +2.11(+0.68%) |
Jan 12, 2023 | 306.01 | 309.21 | 300.62 | 308.72 | 798,923 | +4.91(+1.62%) |
Jan 11, 2023 | 296.42 | 304.43 | 295.41 | 303.81 | 778,264 | +10.06(+3.42%) |
Jan 10, 2023 | 286.45 | 293.94 | 286.45 | 293.75 | 478,032 | +6.38(+2.22%) |
Jan 09, 2023 | 288.85 | 294.25 | 286.98 | 287.37 | 761,280 | +1.08(+0.38%) |
Jan 06, 2023 | 275.44 | 286.37 | 272.42 | 286.29 | 579,659 | +12.86(+4.70%) |
Jan 05, 2023 | 277.18 | 278.45 | 272.65 | 273.43 | 412,565 | -7.33(-2.61%) |
Jan 04, 2023 | 278.15 | 282.25 | 276.58 | 280.76 | 595,618 | +7.55(+2.76%) |
Jan 03, 2023 | 280.16 | 281.55 | 271.57 | 273.21 | 621,152 | -2.12(-0.77%) |
Dec 30, 2022 | 276.00 | 276.35 | 271.77 | 275.34 | 437,148 | -4.26(-1.52%) |
Dec 29, 2022 | 272.75 | 279.75 | 272.48 | 279.60 | 320,426 | +9.79(+3.63%) |
Dec 28, 2022 | 272.99 | 276.06 | 269.49 | 269.81 | 400,383 | -3.30(-1.21%) |
Dec 27, 2022 | 274.56 | 275.63 | 271.95 | 273.11 | 480,352 | -2.43(-0.88%) |
Dec 23, 2022 | 275.11 | 277.32 | 273.61 | 275.54 | 324,440 | -0.37(-0.13%) |
Dec 22, 2022 | 276.94 | 277.69 | 271.95 | 275.90 | 451,408 | -3.19(-1.14%) |
Dec 21, 2022 | 274.91 | 279.18 | 273.36 | 279.09 | 652,146 | +7.45(+2.74%) |
Dec 20, 2022 | 273.71 | 276.33 | 271.57 | 271.64 | 590,748 | -3.40(-1.24%) |
Dec 19, 2022 | 276.48 | 277.91 | 272.95 | 275.04 | 531,333 | -3.40(-1.22%) |
Dec 16, 2022 | 279.02 | 281.05 | 275.86 | 278.44 | 1,036,432 | -5.04(-1.78%) |
Dec 15, 2022 | 289.06 | 289.86 | 283.05 | 283.48 | 726,458 | -10.63(-3.62%) |
Dec 14, 2022 | 296.67 | 301.68 | 291.39 | 294.12 | 1,053,477 | -3.96(-1.33%) |
Dec 13, 2022 | 303.76 | 306.98 | 294.81 | 298.08 | 1,080,609 | +10.47(+3.64%) |
Dec 12, 2022 | 285.34 | 287.66 | 284.06 | 287.61 | 880,557 | +3.03(+1.07%) |
Dec 09, 2022 | 285.10 | 287.32 | 284.07 | 284.58 | 627,841 | -1.87(-0.65%) |
Dec 08, 2022 | 287.74 | 290.98 | 285.59 | 286.45 | 852,727 | -0.81(-0.28%) |
Dec 07, 2022 | 287.72 | 290.49 | 286.14 | 287.26 | 603,096 | -1.90(-0.66%) |
Dec 06, 2022 | 289.67 | 290.89 | 287.73 | 289.15 | 655,110 | +1.28(+0.45%) |
Dec 05, 2022 | 293.89 | 294.94 | 287.08 | 287.87 | 710,734 | -10.31(-3.46%) |
Dec 02, 2022 | 297.73 | 300.26 | 293.97 | 298.18 | 484,969 | -4.30(-1.42%) |