Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 312.34 | 312.34 | 306.55 | 308.11 | 4,048,297 | -5.35(-1.71%) |
Feb 27, 2023 | 319.38 | 320.17 | 312.74 | 313.46 | 3,073,727 | -4.97(-1.56%) |
Feb 24, 2023 | 322.74 | 323.96 | 316.89 | 318.43 | 2,620,805 | -5.82(-1.80%) |
Feb 23, 2023 | 324.73 | 329.50 | 322.44 | 324.25 | 2,251,334 | -1.54(-0.47%) |
Feb 22, 2023 | 325.43 | 329.28 | 323.07 | 325.78 | 2,403,840 | +1.55(+0.48%) |
Feb 21, 2023 | 323.88 | 328.41 | 323.07 | 324.24 | 2,540,948 | -0.88(-0.27%) |
Feb 17, 2023 | 319.92 | 328.27 | 317.30 | 325.12 | 3,733,042 | +2.31(+0.71%) |
Feb 16, 2023 | 327.69 | 329.61 | 322.47 | 322.81 | 3,689,618 | -8.85(-2.67%) |
Feb 15, 2023 | 342.39 | 343.40 | 331.01 | 331.66 | 3,637,003 | -12.42(-3.61%) |
Feb 14, 2023 | 347.04 | 350.28 | 343.81 | 344.09 | 2,048,861 | -1.69(-0.49%) |
Feb 13, 2023 | 341.90 | 346.19 | 341.44 | 345.78 | 2,352,535 | +5.21(+1.53%) |
Feb 10, 2023 | 338.75 | 343.84 | 338.21 | 340.57 | 2,006,461 | +3.29(+0.97%) |
Feb 09, 2023 | 336.40 | 342.77 | 336.01 | 337.29 | 3,111,828 | +1.05(+0.31%) |
Feb 08, 2023 | 334.10 | 338.35 | 333.37 | 336.24 | 2,430,775 | +1.04(+0.31%) |
Feb 07, 2023 | 331.62 | 336.47 | 328.31 | 335.20 | 2,498,446 | +1.99(+0.60%) |
Feb 06, 2023 | 337.47 | 338.89 | 330.21 | 333.21 | 3,095,598 | -1.40(-0.42%) |
Feb 03, 2023 | 328.56 | 337.82 | 325.03 | 334.61 | 5,746,492 | +8.27(+2.53%) |
Feb 02, 2023 | 329.60 | 330.88 | 312.82 | 326.34 | 13,203,042 | -11.71(-3.46%) |
Feb 01, 2023 | 338.27 | 341.38 | 333.12 | 338.05 | 3,029,923 | -1.56(-0.46%) |
Jan 31, 2023 | 336.19 | 339.86 | 334.91 | 339.61 | 2,457,539 | +3.60(+1.07%) |
Jan 30, 2023 | 339.79 | 343.21 | 334.99 | 336.01 | 2,682,709 | -1.58(-0.47%) |
Jan 27, 2023 | 341.55 | 343.50 | 337.02 | 337.59 | 2,395,201 | -5.83(-1.70%) |
Jan 26, 2023 | 346.37 | 347.54 | 342.16 | 343.42 | 2,609,997 | -1.70(-0.49%) |
Jan 25, 2023 | 341.00 | 345.17 | 340.55 | 345.12 | 2,534,817 | +3.30(+0.96%) |
Jan 24, 2023 | 379.37 | 379.37 | 298.16 | 341.82 | 2,270,946 | +4.12(+1.22%) |
Jan 23, 2023 | 342.04 | 342.04 | 335.74 | 337.70 | 3,438,874 | -3.81(-1.12%) |
Jan 20, 2023 | 342.43 | 344.46 | 337.08 | 341.51 | 5,463,912 | -4.94(-1.43%) |
Jan 19, 2023 | 347.73 | 351.11 | 345.80 | 346.45 | 2,668,727 | -0.92(-0.26%) |
Jan 18, 2023 | 351.62 | 354.27 | 346.94 | 347.37 | 2,331,831 | -5.65(-1.60%) |
Jan 17, 2023 | 356.85 | 357.23 | 351.85 | 353.02 | 2,467,725 | -3.83(-1.07%) |
Jan 13, 2023 | 354.83 | 358.52 | 353.91 | 356.85 | 1,713,470 | +2.47(+0.70%) |
Jan 12, 2023 | 354.51 | 355.74 | 348.43 | 354.39 | 2,045,672 | -1.27(-0.36%) |
Jan 11, 2023 | 349.67 | 356.99 | 346.37 | 355.66 | 2,637,040 | +7.56(+2.17%) |
Jan 10, 2023 | 344.40 | 348.55 | 338.94 | 348.10 | 2,497,005 | +2.88(+0.83%) |
Jan 09, 2023 | 359.20 | 360.16 | 344.19 | 345.22 | 3,019,744 | -12.94(-3.61%) |
Jan 06, 2023 | 355.25 | 361.87 | 352.87 | 358.16 | 2,159,753 | +3.97(+1.12%) |
Jan 05, 2023 | 356.19 | 356.73 | 348.31 | 354.19 | 2,034,779 | -4.12(-1.15%) |
Jan 04, 2023 | 359.83 | 362.28 | 355.59 | 358.31 | 1,910,799 | -1.86(-0.52%) |
Jan 03, 2023 | 361.43 | 364.14 | 356.69 | 360.18 | 2,033,239 | -0.84(-0.23%) |
Dec 30, 2022 | 362.65 | 363.10 | 357.34 | 361.02 | 1,406,645 | -1.16(-0.32%) |
Dec 29, 2022 | 363.25 | 366.06 | 361.63 | 362.18 | 1,091,872 | +1.78(+0.49%) |
Dec 28, 2022 | 361.34 | 363.16 | 359.14 | 360.41 | 1,009,797 | +0.34(+0.09%) |
Dec 27, 2022 | 364.63 | 364.86 | 359.53 | 360.07 | 1,432,405 | -2.98(-0.82%) |
Dec 23, 2022 | 360.01 | 363.05 | 357.69 | 363.05 | 1,044,029 | +2.56(+0.71%) |
Dec 22, 2022 | 362.48 | 364.89 | 357.51 | 360.50 | 1,984,211 | -2.66(-0.73%) |
Dec 21, 2022 | 357.85 | 365.79 | 356.45 | 363.16 | 2,240,747 | +8.26(+2.33%) |
Dec 20, 2022 | 353.77 | 356.69 | 351.64 | 354.90 | 2,305,919 | +1.83(+0.52%) |
Dec 19, 2022 | 353.09 | 354.96 | 349.94 | 353.06 | 2,693,531 | -2.06(-0.58%) |
Dec 16, 2022 | 353.21 | 355.73 | 350.49 | 355.13 | 6,701,374 | -0.14(-0.04%) |
Dec 15, 2022 | 355.91 | 359.17 | 351.99 | 355.26 | 3,485,599 | -3.44(-0.96%) |
Dec 14, 2022 | 354.28 | 364.56 | 352.35 | 358.71 | 5,162,947 | +4.78(+1.35%) |
Dec 13, 2022 | 356.86 | 367.83 | 353.60 | 353.93 | 5,103,441 | -8.48(-2.34%) |
Dec 12, 2022 | 358.15 | 362.98 | 357.72 | 362.41 | 2,674,522 | +6.18(+1.73%) |
Dec 09, 2022 | 368.08 | 369.07 | 356.05 | 356.23 | 2,824,407 | -10.66(-2.90%) |
Dec 08, 2022 | 368.34 | 368.34 | 361.67 | 366.89 | 2,118,849 | -0.18(-0.05%) |
Dec 07, 2022 | 364.45 | 370.29 | 363.90 | 367.07 | 1,650,441 | +3.38(+0.93%) |
Dec 06, 2022 | 362.16 | 365.75 | 360.70 | 363.68 | 1,996,658 | -0.74(-0.20%) |
Dec 05, 2022 | 368.83 | 370.30 | 363.43 | 364.42 | 2,325,824 | -5.40(-1.46%) |
Dec 02, 2022 | 361.25 | 370.10 | 360.19 | 369.82 | 1,951,304 | +4.37(+1.20%) |