Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 299.83 | 302.97 | 299.14 | 300.95 | 910,096 | +1.45(+0.48%) |
Feb 27, 2023 | 302.28 | 302.93 | 298.74 | 299.51 | 565,217 | -0.38(-0.13%) |
Feb 24, 2023 | 299.33 | 301.51 | 298.21 | 299.89 | 682,680 | -1.49(-0.50%) |
Feb 23, 2023 | 302.43 | 303.85 | 298.63 | 301.38 | 596,143 | -0.39(-0.13%) |
Feb 22, 2023 | 301.54 | 304.68 | 300.86 | 301.77 | 628,665 | +0.19(+0.06%) |
Feb 21, 2023 | 304.69 | 306.79 | 300.36 | 301.58 | 855,646 | -5.53(-1.80%) |
Feb 17, 2023 | 306.03 | 307.73 | 304.54 | 307.11 | 598,244 | +0.02(+0.01%) |
Feb 16, 2023 | 307.26 | 308.82 | 306.54 | 307.09 | 766,517 | -4.77(-1.53%) |
Feb 15, 2023 | 307.75 | 312.69 | 307.06 | 311.86 | 472,599 | +2.60(+0.84%) |
Feb 14, 2023 | 318.37 | 318.40 | 309.18 | 309.26 | 770,899 | -8.90(-2.80%) |
Feb 13, 2023 | 315.12 | 318.16 | 313.91 | 318.16 | 520,981 | +3.57(+1.14%) |
Feb 10, 2023 | 312.91 | 315.93 | 312.09 | 314.58 | 680,262 | +0.44(+0.14%) |
Feb 09, 2023 | 318.43 | 320.27 | 313.49 | 314.15 | 893,277 | -2.21(-0.70%) |
Feb 08, 2023 | 314.77 | 318.58 | 314.08 | 316.36 | 667,759 | -0.19(-0.06%) |
Feb 07, 2023 | 312.31 | 317.69 | 311.28 | 316.54 | 641,741 | +2.05(+0.65%) |
Feb 06, 2023 | 308.20 | 314.68 | 307.17 | 314.50 | 805,142 | +4.05(+1.30%) |
Feb 03, 2023 | 311.79 | 315.08 | 306.43 | 310.45 | 1,602,997 | -9.26(-2.90%) |
Feb 02, 2023 | 317.40 | 319.85 | 314.89 | 319.71 | 1,547,756 | +3.58(+1.13%) |
Feb 01, 2023 | 313.13 | 318.65 | 312.31 | 316.13 | 1,193,612 | +0.69(+0.22%) |
Jan 31, 2023 | 313.99 | 316.16 | 311.80 | 315.44 | 799,926 | +1.68(+0.54%) |
Jan 30, 2023 | 315.20 | 317.83 | 313.02 | 313.75 | 939,484 | -1.74(-0.55%) |
Jan 27, 2023 | 320.25 | 320.44 | 313.97 | 315.49 | 920,295 | -5.47(-1.71%) |
Jan 26, 2023 | 319.32 | 322.11 | 318.49 | 320.97 | 670,958 | +1.90(+0.59%) |
Jan 25, 2023 | 316.54 | 319.28 | 312.94 | 319.07 | 750,141 | -1.40(-0.44%) |
Jan 24, 2023 | 322.48 | 324.08 | 319.27 | 320.47 | 496,343 | -1.63(-0.51%) |
Jan 23, 2023 | 320.99 | 324.41 | 318.13 | 322.10 | 635,476 | +0.58(+0.18%) |
Jan 20, 2023 | 315.20 | 321.52 | 313.18 | 321.52 | 997,802 | +6.36(+2.02%) |
Jan 19, 2023 | 307.37 | 317.49 | 307.37 | 315.16 | 1,168,452 | +4.81(+1.55%) |
Jan 18, 2023 | 312.89 | 314.78 | 309.64 | 310.34 | 916,080 | -2.82(-0.90%) |
Jan 17, 2023 | 313.58 | 315.69 | 311.49 | 313.16 | 766,834 | -0.23(-0.07%) |
Jan 13, 2023 | 311.33 | 313.91 | 310.46 | 313.39 | 685,675 | +1.28(+0.41%) |
Jan 12, 2023 | 309.46 | 313.25 | 305.18 | 312.10 | 740,029 | +3.64(+1.18%) |
Jan 11, 2023 | 303.98 | 308.59 | 303.78 | 308.47 | 527,193 | +4.80(+1.58%) |
Jan 10, 2023 | 302.81 | 303.97 | 300.30 | 303.67 | 564,920 | +0.99(+0.33%) |
Jan 09, 2023 | 304.55 | 308.62 | 302.14 | 302.68 | 717,699 | -0.99(-0.33%) |
Jan 06, 2023 | 299.77 | 305.59 | 296.29 | 303.67 | 696,545 | +6.90(+2.32%) |
Jan 05, 2023 | 298.51 | 299.30 | 294.97 | 296.77 | 585,617 | -2.34(-0.78%) |
Jan 04, 2023 | 298.12 | 300.37 | 296.60 | 299.11 | 594,091 | +3.26(+1.10%) |
Jan 03, 2023 | 297.46 | 298.40 | 292.96 | 295.85 | 537,771 | -0.71(-0.24%) |
Dec 30, 2022 | 297.73 | 298.45 | 293.38 | 296.56 | 438,221 | -3.20(-1.07%) |
Dec 29, 2022 | 298.37 | 300.90 | 295.01 | 299.76 | 409,512 | +3.82(+1.29%) |
Dec 28, 2022 | 298.12 | 299.03 | 295.75 | 295.94 | 389,363 | -1.44(-0.49%) |
Dec 27, 2022 | 297.22 | 298.83 | 295.99 | 297.38 | 342,995 | +0.38(+0.13%) |
Dec 23, 2022 | 295.64 | 298.55 | 294.68 | 297.00 | 435,209 | +0.44(+0.15%) |
Dec 22, 2022 | 297.85 | 299.36 | 293.03 | 296.57 | 522,003 | -2.85(-0.95%) |
Dec 21, 2022 | 296.05 | 299.49 | 294.76 | 299.42 | 643,198 | +5.16(+1.75%) |
Dec 20, 2022 | 295.18 | 296.89 | 291.50 | 294.26 | 571,042 | +0.74(+0.25%) |
Dec 19, 2022 | 293.38 | 296.47 | 291.66 | 293.52 | 901,674 | -1.68(-0.57%) |
Dec 16, 2022 | 297.44 | 297.44 | 291.48 | 295.20 | 2,163,786 | -4.84(-1.61%) |
Dec 15, 2022 | 297.76 | 302.18 | 295.02 | 300.04 | 1,028,186 | -2.45(-0.81%) |
Dec 14, 2022 | 305.47 | 310.89 | 302.42 | 302.49 | 1,164,013 | -3.80(-1.24%) |
Dec 13, 2022 | 309.55 | 310.71 | 304.74 | 306.29 | 925,029 | +2.36(+0.78%) |
Dec 12, 2022 | 302.96 | 304.87 | 300.34 | 303.93 | 925,895 | +1.90(+0.63%) |
Dec 09, 2022 | 302.85 | 304.67 | 301.48 | 302.03 | 706,593 | -0.88(-0.29%) |
Dec 08, 2022 | 299.69 | 303.02 | 299.02 | 302.91 | 1,012,921 | +2.40(+0.80%) |
Dec 07, 2022 | 304.33 | 305.57 | 299.81 | 300.51 | 798,148 | -3.77(-1.24%) |
Dec 06, 2022 | 305.35 | 306.56 | 303.77 | 304.29 | 869,399 | -0.77(-0.25%) |
Dec 05, 2022 | 301.61 | 307.74 | 301.61 | 305.06 | 991,809 | +1.94(+0.64%) |
Dec 02, 2022 | 296.44 | 304.26 | 296.01 | 303.12 | 817,354 | +3.66(+1.22%) |