Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 351.16 | 351.86 | 345.08 | 347.08 | 1,285,862 | -4.96(-1.41%) |
Feb 27, 2023 | 356.73 | 357.58 | 350.52 | 352.04 | 764,518 | -3.75(-1.06%) |
Feb 24, 2023 | 356.64 | 357.43 | 352.56 | 355.79 | 659,585 | -1.18(-0.33%) |
Feb 23, 2023 | 357.63 | 361.54 | 352.34 | 356.97 | 1,167,597 | -0.37(-0.10%) |
Feb 22, 2023 | 358.41 | 359.75 | 356.64 | 357.34 | 514,683 | -0.80(-0.22%) |
Feb 21, 2023 | 363.30 | 364.66 | 358.02 | 358.14 | 859,865 | -5.30(-1.46%) |
Feb 17, 2023 | 360.31 | 365.50 | 359.73 | 363.44 | 838,078 | +3.08(+0.85%) |
Feb 16, 2023 | 359.62 | 362.87 | 357.62 | 360.36 | 595,627 | +0.11(+0.03%) |
Feb 15, 2023 | 361.36 | 362.76 | 359.57 | 360.25 | 873,085 | -2.19(-0.60%) |
Feb 14, 2023 | 364.53 | 366.78 | 362.34 | 362.44 | 846,901 | -1.10(-0.30%) |
Feb 13, 2023 | 364.99 | 365.99 | 362.63 | 363.54 | 636,432 | -1.10(-0.30%) |
Feb 10, 2023 | 360.88 | 366.18 | 360.88 | 364.64 | 928,264 | +5.66(+1.58%) |
Feb 09, 2023 | 364.46 | 366.54 | 358.88 | 358.98 | 1,026,393 | -4.28(-1.18%) |
Feb 08, 2023 | 360.22 | 366.44 | 359.94 | 363.26 | 768,138 | +3.04(+0.84%) |
Feb 07, 2023 | 354.37 | 361.14 | 352.41 | 360.22 | 962,410 | +5.43(+1.53%) |
Feb 06, 2023 | 360.63 | 363.58 | 354.31 | 354.79 | 1,347,947 | -4.41(-1.23%) |
Feb 03, 2023 | 363.80 | 369.55 | 358.17 | 359.20 | 1,332,980 | -3.86(-1.06%) |
Feb 02, 2023 | 372.49 | 377.74 | 352.21 | 363.06 | 2,717,667 | -4.46(-1.21%) |
Feb 01, 2023 | 371.20 | 375.22 | 366.00 | 367.52 | 1,755,131 | -7.63(-2.03%) |
Jan 31, 2023 | 374.54 | 376.52 | 370.15 | 375.15 | 1,264,156 | -0.01(-0.00%) |
Jan 30, 2023 | 376.18 | 379.67 | 374.87 | 375.16 | 681,201 | -0.50(-0.13%) |
Jan 27, 2023 | 381.65 | 383.96 | 374.95 | 375.66 | 757,854 | -4.87(-1.28%) |
Jan 26, 2023 | 373.48 | 380.56 | 371.59 | 380.54 | 866,320 | +8.00(+2.15%) |
Jan 25, 2023 | 372.53 | 377.41 | 372.42 | 372.54 | 994,699 | -0.45(-0.12%) |
Jan 24, 2023 | 372.39 | 373.72 | 364.99 | 372.99 | 927,619 | +1.46(+0.39%) |
Jan 23, 2023 | 374.82 | 377.49 | 371.40 | 371.53 | 1,142,901 | -2.98(-0.80%) |
Jan 20, 2023 | 376.62 | 376.91 | 371.13 | 374.51 | 1,475,457 | -0.67(-0.18%) |
Jan 19, 2023 | 374.94 | 376.43 | 372.33 | 375.19 | 797,650 | +0.32(+0.08%) |
Jan 18, 2023 | 378.37 | 380.85 | 374.75 | 374.87 | 741,255 | -5.02(-1.32%) |
Jan 17, 2023 | 378.25 | 381.77 | 377.55 | 379.89 | 811,220 | +1.64(+0.43%) |
Jan 13, 2023 | 376.09 | 380.66 | 376.06 | 378.25 | 708,419 | +0.96(+0.25%) |
Jan 12, 2023 | 376.02 | 379.49 | 374.07 | 377.29 | 763,120 | +0.04(+0.01%) |
Jan 11, 2023 | 381.39 | 381.39 | 376.88 | 377.25 | 965,532 | -1.85(-0.49%) |
Jan 10, 2023 | 378.16 | 379.70 | 376.23 | 379.10 | 749,461 | +0.70(+0.19%) |
Jan 09, 2023 | 382.38 | 387.84 | 378.40 | 378.40 | 1,102,212 | -4.05(-1.06%) |
Jan 06, 2023 | 374.48 | 383.07 | 373.55 | 382.45 | 1,003,143 | +11.89(+3.21%) |
Jan 05, 2023 | 370.51 | 370.63 | 367.63 | 370.56 | 1,085,809 | +0.04(+0.01%) |
Jan 04, 2023 | 370.13 | 372.14 | 365.41 | 370.52 | 968,467 | -0.32(-0.09%) |
Jan 03, 2023 | 369.26 | 371.89 | 364.57 | 370.84 | 739,689 | -0.78(-0.21%) |
Dec 30, 2022 | 371.52 | 372.56 | 367.97 | 371.62 | 503,938 | +0.00(+0.00%) |
Dec 29, 2022 | 375.14 | 375.60 | 370.29 | 371.62 | 654,644 | -2.37(-0.63%) |
Dec 28, 2022 | 376.85 | 378.17 | 373.68 | 373.99 | 790,353 | -2.65(-0.70%) |
Dec 27, 2022 | 381.14 | 381.47 | 376.22 | 376.64 | 850,816 | -3.45(-0.91%) |
Dec 23, 2022 | 378.44 | 381.63 | 376.81 | 380.09 | 518,971 | +1.86(+0.49%) |
Dec 22, 2022 | 376.85 | 382.83 | 375.68 | 378.23 | 759,508 | +1.32(+0.35%) |
Dec 21, 2022 | 373.97 | 377.49 | 371.71 | 376.91 | 751,729 | +4.86(+1.31%) |
Dec 20, 2022 | 372.61 | 376.04 | 372.03 | 372.05 | 1,119,875 | +0.01(+0.00%) |
Dec 19, 2022 | 369.25 | 377.39 | 368.33 | 372.04 | 1,505,109 | +2.87(+0.78%) |
Dec 16, 2022 | 361.58 | 369.95 | 359.69 | 369.17 | 2,877,848 | +4.32(+1.18%) |
Dec 15, 2022 | 368.29 | 368.57 | 362.60 | 364.85 | 1,459,088 | -3.99(-1.08%) |
Dec 14, 2022 | 369.00 | 370.67 | 362.29 | 368.84 | 1,585,203 | +1.21(+0.33%) |
Dec 13, 2022 | 373.78 | 373.92 | 364.52 | 367.63 | 1,267,601 | -6.60(-1.76%) |
Dec 12, 2022 | 368.53 | 374.33 | 365.83 | 374.23 | 992,840 | +6.28(+1.71%) |
Dec 09, 2022 | 376.25 | 376.25 | 366.97 | 367.95 | 1,240,967 | -10.13(-2.68%) |
Dec 08, 2022 | 382.40 | 384.32 | 376.92 | 378.08 | 810,831 | -3.83(-1.00%) |
Dec 07, 2022 | 376.87 | 384.37 | 376.06 | 381.92 | 1,152,143 | +7.40(+1.98%) |
Dec 06, 2022 | 378.61 | 380.20 | 371.72 | 374.51 | 974,887 | -4.36(-1.15%) |
Dec 05, 2022 | 379.19 | 380.12 | 374.50 | 378.87 | 872,968 | -4.37(-1.14%) |
Dec 02, 2022 | 375.08 | 385.81 | 374.28 | 383.24 | 1,062,582 | +7.06(+1.88%) |