Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 302.57 | 304.53 | 299.00 | 299.03 | 398,560 | -3.93(-1.30%) |
Feb 27, 2023 | 306.54 | 307.81 | 300.60 | 302.96 | 329,639 | -0.22(-0.07%) |
Feb 24, 2023 | 297.20 | 305.13 | 294.68 | 303.18 | 473,073 | +0.36(+0.12%) |
Feb 23, 2023 | 305.27 | 307.18 | 299.35 | 302.82 | 394,340 | -3.77(-1.23%) |
Feb 22, 2023 | 305.00 | 308.73 | 303.36 | 306.59 | 392,760 | +2.58(+0.85%) |
Feb 21, 2023 | 307.84 | 308.68 | 299.86 | 304.01 | 576,073 | -11.87(-3.76%) |
Feb 17, 2023 | 320.00 | 320.00 | 309.26 | 315.88 | 570,597 | -5.89(-1.83%) |
Feb 16, 2023 | 325.59 | 328.30 | 321.00 | 321.77 | 398,594 | -10.02(-3.02%) |
Feb 15, 2023 | 324.68 | 334.38 | 323.33 | 331.79 | 569,037 | +5.01(+1.53%) |
Feb 14, 2023 | 317.30 | 326.96 | 314.71 | 326.78 | 497,329 | +6.60(+2.06%) |
Feb 13, 2023 | 306.91 | 321.07 | 303.75 | 320.18 | 547,593 | +13.95(+4.56%) |
Feb 10, 2023 | 312.91 | 315.18 | 305.21 | 306.23 | 500,283 | -9.77(-3.09%) |
Feb 09, 2023 | 325.66 | 327.48 | 314.25 | 316.00 | 527,779 | -4.81(-1.50%) |
Feb 08, 2023 | 318.90 | 326.08 | 312.72 | 320.81 | 632,097 | +1.56(+0.49%) |
Feb 07, 2023 | 315.42 | 320.73 | 312.09 | 319.25 | 996,226 | +0.82(+0.26%) |
Feb 06, 2023 | 325.39 | 330.99 | 312.92 | 318.43 | 1,740,008 | -25.19(-7.33%) |
Feb 03, 2023 | 338.74 | 347.50 | 338.73 | 343.62 | 628,270 | -3.43(-0.99%) |
Feb 02, 2023 | 329.89 | 351.53 | 325.10 | 347.05 | 1,537,780 | +23.06(+7.12%) |
Feb 01, 2023 | 311.06 | 325.75 | 307.75 | 323.99 | 817,702 | +12.00(+3.85%) |
Jan 31, 2023 | 307.19 | 312.00 | 307.19 | 311.99 | 704,546 | +6.47(+2.12%) |
Jan 30, 2023 | 305.35 | 313.70 | 305.00 | 305.52 | 462,486 | -5.13(-1.65%) |
Jan 27, 2023 | 307.00 | 312.70 | 305.19 | 310.65 | 426,519 | +1.66(+0.54%) |
Jan 26, 2023 | 312.00 | 314.60 | 303.47 | 308.99 | 328,024 | +0.87(+0.28%) |
Jan 25, 2023 | 301.51 | 308.12 | 297.33 | 308.12 | 344,488 | +1.70(+0.55%) |
Jan 24, 2023 | 308.00 | 311.61 | 304.16 | 306.42 | 327,301 | -4.80(-1.54%) |
Jan 23, 2023 | 301.02 | 311.99 | 300.50 | 311.22 | 692,047 | +12.05(+4.03%) |
Jan 20, 2023 | 293.36 | 299.77 | 287.21 | 299.17 | 576,222 | +6.47(+2.21%) |
Jan 19, 2023 | 295.75 | 297.19 | 290.00 | 292.70 | 606,594 | -7.73(-2.57%) |
Jan 18, 2023 | 310.89 | 313.55 | 298.61 | 300.43 | 766,147 | -8.82(-2.85%) |
Jan 17, 2023 | 306.89 | 311.51 | 305.90 | 309.25 | 777,846 | -1.13(-0.36%) |
Jan 13, 2023 | 313.82 | 319.00 | 308.88 | 310.38 | 858,912 | -9.03(-2.83%) |
Jan 12, 2023 | 319.75 | 323.95 | 312.22 | 319.41 | 1,064,924 | +2.93(+0.93%) |
Jan 11, 2023 | 314.15 | 317.67 | 312.21 | 316.48 | 1,146,535 | +6.82(+2.20%) |
Jan 10, 2023 | 300.66 | 309.66 | 296.73 | 309.66 | 934,329 | +10.07(+3.36%) |
Jan 09, 2023 | 296.50 | 302.12 | 294.07 | 299.59 | 979,300 | +7.52(+2.57%) |
Jan 06, 2023 | 281.00 | 292.44 | 279.66 | 292.07 | 945,024 | +10.68(+3.80%) |
Jan 05, 2023 | 273.54 | 284.12 | 272.00 | 281.39 | 678,870 | +4.61(+1.67%) |
Jan 04, 2023 | 260.65 | 277.24 | 257.67 | 276.78 | 1,139,285 | +23.50(+9.28%) |
Jan 03, 2023 | 273.00 | 275.90 | 250.98 | 253.28 | 912,616 | -13.91(-5.21%) |
Dec 30, 2022 | 264.25 | 267.55 | 262.67 | 267.19 | 622,169 | -1.16(-0.43%) |
Dec 29, 2022 | 262.45 | 268.71 | 261.99 | 268.35 | 545,148 | +8.29(+3.19%) |
Dec 28, 2022 | 259.91 | 264.01 | 259.06 | 260.06 | 668,739 | -0.57(-0.22%) |
Dec 27, 2022 | 262.45 | 264.15 | 259.04 | 260.63 | 475,530 | -3.78(-1.43%) |
Dec 23, 2022 | 262.57 | 267.12 | 257.52 | 264.41 | 569,931 | +2.15(+0.82%) |
Dec 22, 2022 | 259.89 | 262.48 | 254.01 | 262.26 | 698,054 | -2.21(-0.84%) |
Dec 21, 2022 | 257.68 | 266.00 | 257.03 | 264.47 | 738,504 | +9.40(+3.69%) |
Dec 20, 2022 | 250.00 | 260.99 | 248.71 | 255.07 | 678,057 | +3.01(+1.19%) |
Dec 19, 2022 | 255.00 | 255.00 | 246.72 | 252.06 | 1,134,415 | -2.94(-1.15%) |
Dec 16, 2022 | 255.97 | 261.02 | 250.80 | 255.00 | 1,356,304 | -4.90(-1.89%) |
Dec 15, 2022 | 254.55 | 260.62 | 248.01 | 259.90 | 861,556 | +0.42(+0.16%) |
Dec 14, 2022 | 260.49 | 265.31 | 256.11 | 259.48 | 948,459 | -3.58(-1.36%) |
Dec 13, 2022 | 265.27 | 266.33 | 258.02 | 263.06 | 1,330,463 | +10.00(+3.95%) |
Dec 12, 2022 | 264.66 | 266.89 | 248.25 | 253.06 | 1,869,719 | -21.42(-7.80%) |
Dec 09, 2022 | 255.30 | 280.76 | 251.50 | 274.48 | 1,705,463 | +8.10(+3.04%) |
Dec 08, 2022 | 263.97 | 267.50 | 258.72 | 266.38 | 983,588 | +4.33(+1.65%) |
Dec 07, 2022 | 256.00 | 263.91 | 255.25 | 262.05 | 521,516 | +3.01(+1.16%) |
Dec 06, 2022 | 262.00 | 262.00 | 253.49 | 259.04 | 735,489 | -1.77(-0.68%) |
Dec 05, 2022 | 277.09 | 278.91 | 256.63 | 260.81 | 840,693 | -20.05(-7.14%) |
Dec 02, 2022 | 275.70 | 284.05 | 274.32 | 280.86 | 551,242 | -0.34(-0.12%) |