Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 390.35 | 392.36 | 389.29 | 389.29 | 5,303,527 | -1.50(-0.38%) |
Feb 27, 2023 | 392.97 | 394.35 | 389.91 | 390.78 | 4,647,923 | +1.36(+0.35%) |
Feb 24, 2023 | 388.54 | 390.36 | 386.85 | 389.42 | 4,549,735 | -4.25(-1.08%) |
Feb 23, 2023 | 394.65 | 395.23 | 389.41 | 393.68 | 4,667,319 | +2.06(+0.53%) |
Feb 22, 2023 | 392.62 | 394.19 | 390.15 | 391.61 | 4,238,210 | -0.67(-0.17%) |
Feb 21, 2023 | 396.08 | 397.14 | 391.94 | 392.28 | 6,419,167 | -7.93(-1.98%) |
Feb 17, 2023 | 399.05 | 400.46 | 397.09 | 400.21 | 2,084,521 | -1.12(-0.28%) |
Feb 16, 2023 | 401.78 | 405.77 | 401.13 | 401.33 | 3,419,705 | -5.48(-1.35%) |
Feb 15, 2023 | 403.26 | 406.88 | 402.46 | 406.80 | 3,033,009 | +1.29(+0.32%) |
Feb 14, 2023 | 404.14 | 407.90 | 401.49 | 405.51 | 4,311,513 | -0.22(-0.05%) |
Feb 13, 2023 | 401.71 | 405.80 | 401.24 | 405.73 | 3,840,491 | +4.72(+1.18%) |
Feb 10, 2023 | 398.81 | 401.40 | 398.05 | 401.01 | 2,715,217 | +0.87(+0.22%) |
Feb 09, 2023 | 407.29 | 407.43 | 398.83 | 400.14 | 3,453,525 | -3.42(-0.85%) |
Feb 08, 2023 | 405.99 | 407.35 | 402.89 | 403.57 | 2,934,301 | -4.45(-1.09%) |
Feb 07, 2023 | 401.81 | 409.30 | 400.59 | 408.02 | 5,705,704 | +5.20(+1.29%) |
Feb 06, 2023 | 402.75 | 404.22 | 401.08 | 402.81 | 2,621,632 | -2.50(-0.62%) |
Feb 03, 2023 | 404.50 | 409.81 | 404.03 | 405.31 | 4,483,847 | -4.22(-1.03%) |
Feb 02, 2023 | 407.70 | 411.08 | 405.75 | 409.52 | 4,988,044 | +5.86(+1.45%) |
Feb 01, 2023 | 398.22 | 406.52 | 395.40 | 403.66 | 5,308,640 | +4.26(+1.07%) |
Jan 31, 2023 | 394.20 | 399.49 | 393.88 | 399.40 | 6,252,890 | +5.71(+1.45%) |
Jan 30, 2023 | 395.83 | 398.14 | 393.42 | 393.69 | 3,533,708 | -5.07(-1.27%) |
Jan 27, 2023 | 396.63 | 401.12 | 396.54 | 398.75 | 4,102,599 | +0.99(+0.25%) |
Jan 26, 2023 | 396.20 | 397.92 | 393.15 | 397.77 | 3,135,153 | +4.32(+1.10%) |
Jan 25, 2023 | 389.07 | 393.79 | 386.79 | 393.44 | 4,654,213 | +0.07(+0.02%) |
Jan 24, 2023 | 392.00 | 394.24 | 390.78 | 393.37 | 4,401,008 | -0.26(-0.07%) |
Jan 23, 2023 | 389.85 | 395.69 | 388.92 | 393.64 | 5,267,164 | +4.62(+1.19%) |
Jan 20, 2023 | 383.33 | 389.20 | 381.68 | 389.02 | 2,704,520 | +7.01(+1.84%) |
Jan 19, 2023 | 382.56 | 384.30 | 380.59 | 382.01 | 3,064,818 | -2.74(-0.71%) |
Jan 18, 2023 | 392.12 | 393.17 | 384.58 | 384.75 | 4,444,264 | -6.16(-1.58%) |
Jan 17, 2023 | 391.63 | 393.29 | 390.21 | 390.91 | 3,586,456 | -0.72(-0.18%) |
Jan 13, 2023 | 386.83 | 392.17 | 386.53 | 391.63 | 3,264,023 | +1.54(+0.39%) |
Jan 12, 2023 | 389.77 | 391.57 | 385.63 | 390.10 | 4,075,545 | +1.52(+0.39%) |
Jan 11, 2023 | 385.46 | 388.73 | 384.64 | 388.58 | 6,410,534 | +4.78(+1.25%) |
Jan 10, 2023 | 380.53 | 383.88 | 379.57 | 383.80 | 4,629,861 | +2.74(+0.72%) |
Jan 09, 2023 | 383.61 | 386.87 | 380.93 | 381.06 | 3,551,481 | -0.26(-0.07%) |
Jan 06, 2023 | 375.96 | 382.50 | 372.91 | 381.32 | 4,946,976 | +8.51(+2.28%) |
Jan 05, 2023 | 375.07 | 375.18 | 372.23 | 372.81 | 4,421,971 | -4.28(-1.14%) |
Jan 04, 2023 | 376.54 | 379.17 | 373.44 | 377.10 | 3,881,949 | +2.91(+0.78%) |
Jan 03, 2023 | 377.69 | 379.64 | 371.32 | 374.18 | 6,592,544 | -1.64(-0.44%) |
Dec 30, 2022 | 374.07 | 375.88 | 371.87 | 375.82 | 5,408,000 | -0.78(-0.21%) |
Dec 29, 2022 | 373.05 | 377.63 | 372.53 | 376.61 | 5,445,514 | +6.41(+1.73%) |
Dec 28, 2022 | 374.73 | 376.75 | 369.90 | 370.20 | 4,788,844 | -4.55(-1.21%) |
Dec 27, 2022 | 376.16 | 376.47 | 373.10 | 374.75 | 4,432,261 | -1.45(-0.38%) |
Dec 23, 2022 | 373.12 | 376.36 | 371.48 | 376.20 | 3,353,308 | +1.95(+0.52%) |
Dec 22, 2022 | 376.36 | 376.68 | 368.27 | 374.25 | 6,606,346 | -5.17(-1.36%) |
Dec 21, 2022 | 376.73 | 380.67 | 376.05 | 379.42 | 3,960,117 | +5.58(+1.49%) |
Dec 20, 2022 | 372.66 | 375.53 | 371.33 | 373.84 | 4,543,977 | +0.43(+0.12%) |
Dec 19, 2022 | 376.85 | 377.15 | 371.72 | 373.41 | 4,374,822 | -3.13(-0.83%) |
Dec 16, 2022 | 378.46 | 379.80 | 374.44 | 376.54 | 6,816,100 | -4.66(-1.22%) |
Dec 15, 2022 | 385.73 | 386.62 | 379.42 | 381.20 | 5,988,473 | -9.68(-2.48%) |
Dec 14, 2022 | 392.85 | 396.75 | 387.71 | 390.88 | 9,601,417 | -2.36(-0.60%) |
Dec 13, 2022 | 401.38 | 401.48 | 390.42 | 393.24 | 6,030,810 | +3.12(+0.80%) |
Dec 12, 2022 | 385.56 | 390.23 | 384.82 | 390.12 | 5,132,728 | +5.40(+1.40%) |
Dec 09, 2022 | 386.31 | 388.94 | 384.57 | 384.73 | 3,635,158 | -2.86(-0.74%) |
Dec 08, 2022 | 386.49 | 388.66 | 384.86 | 387.59 | 2,549,649 | +3.02(+0.79%) |
Dec 07, 2022 | 384.15 | 386.98 | 383.37 | 384.57 | 4,186,110 | -0.74(-0.19%) |
Dec 06, 2022 | 390.70 | 391.19 | 383.07 | 385.31 | 4,342,560 | -5.59(-1.43%) |
Dec 05, 2022 | 395.17 | 396.13 | 389.52 | 390.90 | 4,249,196 | -7.17(-1.80%) |
Dec 02, 2022 | 393.43 | 398.99 | 393.43 | 398.07 | 3,721,209 | -0.43(-0.11%) |