Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 390.31 | 392.31 | 389.24 | 389.24 | 5,304,145 | -1.50(-0.38%) |
Feb 27, 2023 | 392.93 | 394.31 | 389.87 | 390.74 | 4,648,464 | +1.36(+0.35%) |
Feb 24, 2023 | 388.50 | 390.32 | 386.80 | 389.38 | 4,550,265 | -4.25(-1.08%) |
Feb 23, 2023 | 394.61 | 395.18 | 389.37 | 393.63 | 4,667,862 | +2.06(+0.53%) |
Feb 22, 2023 | 392.57 | 394.14 | 390.10 | 391.57 | 4,238,703 | -0.67(-0.17%) |
Feb 21, 2023 | 396.04 | 397.09 | 391.89 | 392.23 | 6,419,914 | -7.93(-1.98%) |
Feb 17, 2023 | 399.00 | 400.41 | 397.05 | 400.17 | 2,084,764 | -1.11(-0.28%) |
Feb 16, 2023 | 401.73 | 405.72 | 401.08 | 401.28 | 3,420,103 | -5.48(-1.35%) |
Feb 15, 2023 | 403.22 | 406.83 | 402.41 | 406.76 | 3,033,362 | +1.29(+0.32%) |
Feb 14, 2023 | 404.10 | 407.85 | 401.44 | 405.47 | 4,312,015 | -0.21(-0.05%) |
Feb 13, 2023 | 401.66 | 405.75 | 401.19 | 405.68 | 3,840,938 | +4.71(+1.18%) |
Feb 10, 2023 | 398.77 | 401.36 | 398.00 | 400.97 | 2,715,533 | +0.87(+0.22%) |
Feb 09, 2023 | 407.25 | 407.38 | 398.79 | 400.10 | 3,453,927 | -3.42(-0.85%) |
Feb 08, 2023 | 405.94 | 407.31 | 402.85 | 403.52 | 2,934,643 | -4.45(-1.09%) |
Feb 07, 2023 | 401.76 | 409.25 | 400.55 | 407.97 | 5,706,368 | +5.20(+1.29%) |
Feb 06, 2023 | 402.71 | 404.18 | 401.04 | 402.77 | 2,621,937 | -2.49(-0.62%) |
Feb 03, 2023 | 404.45 | 409.76 | 403.98 | 405.26 | 4,484,369 | -4.22(-1.03%) |
Feb 02, 2023 | 407.66 | 411.03 | 405.70 | 409.48 | 4,988,625 | +5.86(+1.45%) |
Feb 01, 2023 | 398.17 | 406.47 | 395.35 | 403.62 | 5,309,258 | +4.26(+1.07%) |
Jan 31, 2023 | 394.16 | 399.44 | 393.84 | 399.35 | 6,253,618 | +5.71(+1.45%) |
Jan 30, 2023 | 395.78 | 398.09 | 393.38 | 393.64 | 3,534,119 | -5.07(-1.27%) |
Jan 27, 2023 | 396.58 | 401.07 | 396.50 | 398.71 | 4,103,077 | +0.99(+0.25%) |
Jan 26, 2023 | 396.15 | 397.88 | 393.10 | 397.72 | 3,135,518 | +4.32(+1.10%) |
Jan 25, 2023 | 389.02 | 393.74 | 386.75 | 393.40 | 4,654,755 | +0.07(+0.02%) |
Jan 24, 2023 | 391.96 | 394.20 | 390.74 | 393.33 | 4,401,521 | -0.26(-0.07%) |
Jan 23, 2023 | 389.81 | 395.65 | 388.88 | 393.59 | 5,267,777 | +4.62(+1.19%) |
Jan 20, 2023 | 383.28 | 389.15 | 381.63 | 388.98 | 2,704,834 | +7.01(+1.84%) |
Jan 19, 2023 | 382.52 | 384.25 | 380.55 | 381.96 | 3,065,205 | -2.74(-0.71%) |
Jan 18, 2023 | 392.08 | 393.12 | 384.54 | 384.70 | 4,444,782 | -6.16(-1.58%) |
Jan 17, 2023 | 391.59 | 393.25 | 390.17 | 390.86 | 3,586,874 | -0.72(-0.18%) |
Jan 13, 2023 | 386.79 | 392.12 | 386.48 | 391.59 | 3,264,403 | +1.53(+0.39%) |
Jan 12, 2023 | 389.73 | 391.53 | 385.58 | 390.05 | 4,076,019 | +1.52(+0.39%) |
Jan 11, 2023 | 385.42 | 388.68 | 384.59 | 388.54 | 6,411,280 | +4.78(+1.25%) |
Jan 10, 2023 | 380.49 | 383.83 | 379.53 | 383.75 | 4,630,402 | +2.74(+0.72%) |
Jan 09, 2023 | 383.57 | 386.82 | 380.89 | 381.01 | 3,551,894 | -0.26(-0.07%) |
Jan 06, 2023 | 375.92 | 382.45 | 372.87 | 381.28 | 4,947,552 | +8.51(+2.28%) |
Jan 05, 2023 | 375.03 | 375.13 | 372.18 | 372.77 | 4,422,486 | -4.28(-1.14%) |
Jan 04, 2023 | 376.50 | 379.13 | 373.39 | 377.05 | 3,882,401 | +2.92(+0.78%) |
Jan 03, 2023 | 377.65 | 379.60 | 371.27 | 374.14 | 6,593,311 | -1.64(-0.44%) |
Dec 30, 2022 | 374.03 | 375.84 | 371.83 | 375.78 | 5,408,630 | -0.78(-0.21%) |
Dec 29, 2022 | 373.00 | 377.59 | 372.49 | 376.56 | 5,446,148 | +6.41(+1.73%) |
Dec 28, 2022 | 374.69 | 376.70 | 369.86 | 370.16 | 4,789,402 | -4.55(-1.21%) |
Dec 27, 2022 | 376.11 | 376.43 | 373.05 | 374.71 | 4,432,777 | -1.45(-0.38%) |
Dec 23, 2022 | 373.07 | 376.32 | 371.44 | 376.15 | 3,353,699 | +1.95(+0.52%) |
Dec 22, 2022 | 376.32 | 376.63 | 368.23 | 374.21 | 6,607,115 | -5.16(-1.36%) |
Dec 21, 2022 | 376.68 | 380.62 | 376.01 | 379.37 | 3,960,578 | +5.57(+1.49%) |
Dec 20, 2022 | 372.61 | 375.49 | 371.29 | 373.80 | 4,544,506 | +0.43(+0.12%) |
Dec 19, 2022 | 376.81 | 377.10 | 371.67 | 373.37 | 4,375,331 | -3.13(-0.83%) |
Dec 16, 2022 | 378.41 | 379.75 | 374.39 | 376.50 | 6,816,894 | -4.66(-1.22%) |
Dec 15, 2022 | 385.69 | 386.57 | 379.37 | 381.15 | 5,989,170 | -9.68(-2.48%) |
Dec 14, 2022 | 392.80 | 396.70 | 387.67 | 390.83 | 9,602,534 | -2.36(-0.60%) |
Dec 13, 2022 | 401.33 | 401.44 | 390.37 | 393.19 | 6,031,512 | +3.11(+0.80%) |
Dec 12, 2022 | 385.52 | 390.18 | 384.78 | 390.08 | 5,133,324 | +5.39(+1.40%) |
Dec 09, 2022 | 386.27 | 388.90 | 384.53 | 384.68 | 3,635,580 | -2.86(-0.74%) |
Dec 08, 2022 | 386.44 | 388.62 | 384.82 | 387.55 | 2,549,946 | +3.02(+0.79%) |
Dec 07, 2022 | 384.11 | 386.93 | 383.33 | 384.53 | 4,186,597 | -0.74(-0.19%) |
Dec 06, 2022 | 390.65 | 391.15 | 383.03 | 385.27 | 4,343,065 | -5.59(-1.43%) |
Dec 05, 2022 | 395.12 | 396.09 | 389.47 | 390.86 | 4,249,690 | -7.17(-1.80%) |
Dec 02, 2022 | 393.39 | 398.94 | 393.39 | 398.02 | 3,721,642 | -0.43(-0.11%) |