Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 391.48 | 393.49 | 390.41 | 390.41 | 5,288,271 | -1.50(-0.38%) |
Feb 27, 2023 | 394.11 | 395.49 | 391.04 | 391.91 | 4,634,553 | +1.36(+0.35%) |
Feb 24, 2023 | 389.66 | 391.49 | 387.96 | 390.55 | 4,536,647 | -4.27(-1.08%) |
Feb 23, 2023 | 395.79 | 396.37 | 390.54 | 394.81 | 4,653,893 | +2.07(+0.53%) |
Feb 22, 2023 | 393.75 | 395.32 | 391.27 | 392.74 | 4,226,018 | -0.67(-0.17%) |
Feb 21, 2023 | 397.23 | 398.29 | 393.07 | 393.41 | 6,400,702 | -7.96(-1.98%) |
Feb 17, 2023 | 400.20 | 401.61 | 398.24 | 401.37 | 2,078,525 | -1.12(-0.28%) |
Feb 16, 2023 | 402.94 | 406.94 | 402.29 | 402.48 | 3,409,868 | -5.49(-1.35%) |
Feb 15, 2023 | 404.43 | 408.06 | 403.62 | 407.98 | 3,024,285 | +1.30(+0.32%) |
Feb 14, 2023 | 405.31 | 409.08 | 402.65 | 406.68 | 4,299,111 | -0.22(-0.05%) |
Feb 13, 2023 | 402.87 | 406.97 | 402.40 | 406.90 | 3,829,444 | +4.73(+1.18%) |
Feb 10, 2023 | 399.96 | 402.56 | 399.20 | 402.17 | 2,707,407 | +0.87(+0.22%) |
Feb 09, 2023 | 408.47 | 408.61 | 399.98 | 401.30 | 3,443,591 | -3.43(-0.85%) |
Feb 08, 2023 | 407.16 | 408.53 | 404.05 | 404.73 | 2,925,860 | -4.46(-1.09%) |
Feb 07, 2023 | 402.96 | 410.48 | 401.75 | 409.19 | 5,689,291 | +5.22(+1.29%) |
Feb 06, 2023 | 403.92 | 405.39 | 402.24 | 403.98 | 2,614,090 | -2.50(-0.62%) |
Feb 03, 2023 | 405.66 | 410.99 | 405.19 | 406.48 | 4,470,949 | -4.23(-1.03%) |
Feb 02, 2023 | 408.88 | 412.26 | 406.92 | 410.70 | 4,973,696 | +5.88(+1.45%) |
Feb 01, 2023 | 399.37 | 407.69 | 396.54 | 404.83 | 5,293,369 | +4.28(+1.07%) |
Jan 31, 2023 | 395.34 | 400.64 | 395.02 | 400.55 | 6,234,903 | +5.73(+1.45%) |
Jan 30, 2023 | 396.97 | 399.29 | 394.56 | 394.82 | 3,523,543 | -5.08(-1.27%) |
Jan 27, 2023 | 397.77 | 402.28 | 397.69 | 399.90 | 4,090,798 | +0.99(+0.25%) |
Jan 26, 2023 | 397.34 | 399.07 | 394.28 | 398.91 | 3,126,135 | +4.34(+1.10%) |
Jan 25, 2023 | 390.19 | 394.92 | 387.91 | 394.58 | 4,640,825 | +0.07(+0.02%) |
Jan 24, 2023 | 393.13 | 395.38 | 391.91 | 394.51 | 4,388,349 | -0.26(-0.07%) |
Jan 23, 2023 | 390.98 | 396.83 | 390.05 | 394.77 | 5,252,012 | +4.63(+1.19%) |
Jan 20, 2023 | 384.43 | 390.32 | 382.78 | 390.14 | 2,696,740 | +7.03(+1.84%) |
Jan 19, 2023 | 383.67 | 385.41 | 381.69 | 383.11 | 3,056,032 | -2.75(-0.71%) |
Jan 18, 2023 | 393.25 | 394.30 | 385.69 | 385.86 | 4,431,480 | -6.18(-1.58%) |
Jan 17, 2023 | 392.76 | 394.43 | 391.34 | 392.04 | 3,576,140 | -0.73(-0.18%) |
Jan 13, 2023 | 387.95 | 393.30 | 387.64 | 392.76 | 3,254,634 | +1.54(+0.39%) |
Jan 12, 2023 | 390.90 | 392.70 | 386.74 | 391.22 | 4,063,821 | +1.52(+0.39%) |
Jan 11, 2023 | 386.57 | 389.85 | 385.75 | 389.70 | 6,392,093 | +4.80(+1.25%) |
Jan 10, 2023 | 381.63 | 384.98 | 380.67 | 384.90 | 4,616,545 | +2.75(+0.72%) |
Jan 09, 2023 | 384.72 | 387.99 | 382.03 | 382.16 | 3,541,265 | -0.26(-0.07%) |
Jan 06, 2023 | 377.05 | 383.60 | 373.99 | 382.42 | 4,932,746 | +8.54(+2.28%) |
Jan 05, 2023 | 376.15 | 376.26 | 373.30 | 373.89 | 4,409,251 | -4.30(-1.14%) |
Jan 04, 2023 | 377.63 | 380.26 | 374.52 | 378.19 | 3,870,782 | +2.92(+0.78%) |
Jan 03, 2023 | 378.78 | 380.74 | 372.39 | 375.26 | 6,573,580 | -1.65(-0.44%) |
Dec 30, 2022 | 375.15 | 376.97 | 372.95 | 376.91 | 5,392,444 | -0.78(-0.21%) |
Dec 29, 2022 | 374.12 | 378.72 | 373.60 | 377.69 | 5,429,849 | +6.43(+1.73%) |
Dec 28, 2022 | 375.81 | 377.83 | 370.96 | 371.27 | 4,775,069 | -4.56(-1.21%) |
Dec 27, 2022 | 377.24 | 377.56 | 374.17 | 375.83 | 4,419,512 | -1.45(-0.38%) |
Dec 23, 2022 | 374.19 | 377.45 | 372.55 | 377.28 | 3,343,662 | +1.95(+0.52%) |
Dec 22, 2022 | 377.45 | 377.76 | 369.34 | 375.33 | 6,587,342 | -5.18(-1.36%) |
Dec 21, 2022 | 377.81 | 381.77 | 377.13 | 380.51 | 3,948,725 | +5.59(+1.49%) |
Dec 20, 2022 | 373.73 | 376.62 | 372.40 | 374.92 | 4,530,906 | +0.43(+0.12%) |
Dec 19, 2022 | 377.94 | 378.23 | 372.79 | 374.49 | 4,362,237 | -3.14(-0.83%) |
Dec 16, 2022 | 379.55 | 380.89 | 375.52 | 377.63 | 6,796,493 | -4.67(-1.22%) |
Dec 15, 2022 | 386.85 | 387.74 | 380.51 | 382.30 | 5,971,247 | -9.71(-2.48%) |
Dec 14, 2022 | 393.98 | 397.89 | 388.83 | 392.01 | 9,573,798 | -2.36(-0.60%) |
Dec 13, 2022 | 402.53 | 402.64 | 391.55 | 394.37 | 6,013,462 | +3.12(+0.80%) |
Dec 12, 2022 | 386.68 | 391.36 | 385.94 | 391.25 | 5,117,958 | +5.41(+1.40%) |
Dec 09, 2022 | 387.43 | 390.07 | 385.68 | 385.84 | 3,624,697 | -2.87(-0.74%) |
Dec 08, 2022 | 387.61 | 389.78 | 385.97 | 388.71 | 2,542,313 | +3.03(+0.79%) |
Dec 07, 2022 | 385.26 | 388.09 | 384.48 | 385.68 | 4,174,064 | -0.74(-0.19%) |
Dec 06, 2022 | 391.82 | 392.32 | 384.18 | 386.42 | 4,330,064 | -5.61(-1.43%) |
Dec 05, 2022 | 396.31 | 397.27 | 390.64 | 392.03 | 4,236,969 | -7.19(-1.80%) |
Dec 02, 2022 | 394.57 | 400.14 | 394.57 | 399.22 | 3,710,501 | -0.43(-0.11%) |