Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 311.90 | 311.90 | 306.11 | 307.68 | 4,054,022 | -5.34(-1.71%) |
Feb 27, 2023 | 318.93 | 319.72 | 312.30 | 313.01 | 3,078,074 | -4.96(-1.56%) |
Feb 24, 2023 | 322.29 | 323.50 | 316.44 | 317.98 | 2,624,512 | -5.81(-1.80%) |
Feb 23, 2023 | 324.27 | 329.04 | 321.98 | 323.79 | 2,254,518 | -1.53(-0.47%) |
Feb 22, 2023 | 324.97 | 328.81 | 322.61 | 325.32 | 2,407,240 | +1.54(+0.48%) |
Feb 21, 2023 | 323.43 | 327.94 | 322.61 | 323.78 | 2,544,541 | -0.88(-0.27%) |
Feb 17, 2023 | 319.47 | 327.81 | 316.85 | 324.66 | 3,738,321 | +2.30(+0.71%) |
Feb 16, 2023 | 327.23 | 329.14 | 322.01 | 322.36 | 3,694,836 | -8.84(-2.67%) |
Feb 15, 2023 | 341.91 | 342.92 | 330.54 | 331.19 | 3,642,147 | -12.41(-3.61%) |
Feb 14, 2023 | 346.55 | 349.79 | 343.32 | 343.60 | 2,051,759 | -1.69(-0.49%) |
Feb 13, 2023 | 341.42 | 345.70 | 340.96 | 345.29 | 2,355,863 | +5.20(+1.53%) |
Feb 10, 2023 | 338.27 | 343.35 | 337.73 | 340.09 | 2,009,299 | +3.28(+0.97%) |
Feb 09, 2023 | 335.92 | 342.29 | 335.54 | 336.81 | 3,116,230 | +1.04(+0.31%) |
Feb 08, 2023 | 333.62 | 337.87 | 332.90 | 335.76 | 2,434,213 | +1.04(+0.31%) |
Feb 07, 2023 | 331.15 | 335.99 | 327.84 | 334.73 | 2,501,980 | +1.99(+0.60%) |
Feb 06, 2023 | 337.00 | 338.41 | 329.74 | 332.74 | 3,099,977 | -1.40(-0.42%) |
Feb 03, 2023 | 328.10 | 337.34 | 324.57 | 334.14 | 5,754,620 | +8.26(+2.53%) |
Feb 02, 2023 | 329.13 | 330.41 | 312.38 | 325.88 | 13,221,726 | -11.70(-3.46%) |
Feb 01, 2023 | 337.79 | 340.90 | 332.65 | 337.58 | 3,034,208 | -1.56(-0.46%) |
Jan 31, 2023 | 335.71 | 339.38 | 334.43 | 339.13 | 2,461,015 | +3.60(+1.07%) |
Jan 30, 2023 | 339.31 | 342.73 | 334.51 | 335.54 | 2,686,503 | -1.58(-0.47%) |
Jan 27, 2023 | 341.06 | 343.02 | 336.55 | 337.11 | 2,398,589 | -5.82(-1.70%) |
Jan 26, 2023 | 345.88 | 347.05 | 341.68 | 342.94 | 2,613,689 | -1.69(-0.49%) |
Jan 25, 2023 | 340.51 | 344.68 | 340.07 | 344.63 | 2,538,403 | +3.29(+0.96%) |
Jan 24, 2023 | 378.84 | 378.84 | 297.74 | 341.34 | 2,274,158 | +4.12(+1.22%) |
Jan 23, 2023 | 341.56 | 341.56 | 335.26 | 337.22 | 3,443,738 | -3.80(-1.12%) |
Jan 20, 2023 | 341.94 | 343.98 | 336.60 | 341.03 | 5,471,641 | -4.94(-1.43%) |
Jan 19, 2023 | 347.23 | 350.61 | 345.31 | 345.96 | 2,676,000 | -0.92(-0.26%) |
Jan 18, 2023 | 351.13 | 353.77 | 346.45 | 346.88 | 2,335,129 | -5.65(-1.60%) |
Jan 17, 2023 | 356.35 | 356.72 | 351.35 | 352.53 | 2,471,215 | -3.82(-1.07%) |
Jan 13, 2023 | 354.33 | 358.01 | 353.41 | 356.35 | 1,715,894 | +2.46(+0.70%) |
Jan 12, 2023 | 354.01 | 355.24 | 347.93 | 353.89 | 2,048,566 | -1.27(-0.36%) |
Jan 11, 2023 | 349.18 | 356.49 | 345.88 | 355.16 | 2,640,770 | +7.55(+2.17%) |
Jan 10, 2023 | 343.91 | 348.06 | 338.46 | 347.61 | 2,500,544 | +2.88(+0.83%) |
Jan 09, 2023 | 358.69 | 359.65 | 343.71 | 344.73 | 3,024,016 | -12.92(-3.61%) |
Jan 06, 2023 | 354.75 | 361.36 | 352.37 | 357.65 | 2,162,808 | +3.96(+1.12%) |
Jan 05, 2023 | 355.69 | 356.22 | 347.81 | 353.69 | 2,037,657 | -4.12(-1.15%) |
Jan 04, 2023 | 359.32 | 361.76 | 355.09 | 357.81 | 1,913,502 | -1.86(-0.52%) |
Jan 03, 2023 | 360.92 | 363.62 | 356.19 | 359.67 | 2,036,115 | -0.84(-0.23%) |
Dec 30, 2022 | 362.13 | 362.59 | 356.83 | 360.51 | 1,408,634 | -1.16(-0.32%) |
Dec 29, 2022 | 362.74 | 365.54 | 361.12 | 361.67 | 1,093,417 | +1.77(+0.49%) |
Dec 28, 2022 | 360.83 | 362.65 | 358.63 | 359.90 | 1,011,225 | +0.33(+0.09%) |
Dec 27, 2022 | 364.11 | 364.34 | 359.02 | 359.56 | 1,434,431 | -2.98(-0.82%) |
Dec 23, 2022 | 359.50 | 362.54 | 357.19 | 362.54 | 1,045,505 | +2.55(+0.71%) |
Dec 22, 2022 | 361.97 | 364.37 | 357.01 | 359.99 | 1,987,018 | -2.66(-0.73%) |
Dec 21, 2022 | 357.34 | 365.28 | 355.94 | 362.65 | 2,243,916 | +8.25(+2.33%) |
Dec 20, 2022 | 353.27 | 356.18 | 351.15 | 354.40 | 2,309,180 | +1.83(+0.52%) |
Dec 19, 2022 | 352.60 | 354.46 | 349.44 | 352.56 | 2,697,341 | -2.06(-0.58%) |
Dec 16, 2022 | 352.71 | 355.23 | 349.99 | 354.62 | 6,710,853 | -0.14(-0.04%) |
Dec 15, 2022 | 355.40 | 358.66 | 351.49 | 354.76 | 3,490,529 | -3.44(-0.96%) |
Dec 14, 2022 | 353.78 | 364.04 | 351.85 | 358.20 | 5,170,250 | +4.77(+1.35%) |
Dec 13, 2022 | 356.36 | 367.31 | 353.10 | 353.43 | 5,110,659 | -8.46(-2.34%) |
Dec 12, 2022 | 357.64 | 362.47 | 357.22 | 361.90 | 2,678,305 | +6.17(+1.73%) |
Dec 09, 2022 | 367.56 | 368.55 | 355.55 | 355.73 | 2,828,401 | -10.64(-2.90%) |
Dec 08, 2022 | 367.82 | 367.82 | 361.16 | 366.37 | 2,121,846 | -0.18(-0.05%) |
Dec 07, 2022 | 363.94 | 369.77 | 363.38 | 366.55 | 1,652,776 | +3.38(+0.93%) |
Dec 06, 2022 | 361.65 | 365.24 | 360.19 | 363.17 | 1,999,482 | -0.74(-0.20%) |
Dec 05, 2022 | 368.31 | 369.78 | 362.91 | 363.91 | 2,329,114 | -5.39(-1.46%) |
Dec 02, 2022 | 360.74 | 369.57 | 359.68 | 369.30 | 1,954,064 | +4.37(+1.20%) |