Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 388.50 | 397.78 | 386.85 | 386.86 | 712,588 | -1.72(-0.44%) |
Feb 27, 2023 | 390.86 | 395.12 | 386.32 | 388.58 | 483,410 | +2.45(+0.63%) |
Feb 24, 2023 | 382.12 | 390.00 | 380.75 | 386.13 | 616,162 | -6.96(-1.77%) |
Feb 23, 2023 | 388.11 | 395.01 | 384.72 | 393.09 | 600,372 | +7.22(+1.87%) |
Feb 22, 2023 | 386.00 | 398.75 | 382.86 | 385.87 | 809,864 | -0.13(-0.03%) |
Feb 21, 2023 | 399.72 | 408.45 | 385.20 | 386.00 | 1,118,964 | -18.65(-4.61%) |
Feb 17, 2023 | 415.68 | 418.39 | 394.45 | 404.65 | 2,558,584 | +42.72(+11.80%) |
Feb 16, 2023 | 358.75 | 373.99 | 357.05 | 361.93 | 1,643,937 | -5.54(-1.51%) |
Feb 15, 2023 | 365.03 | 370.80 | 359.74 | 367.47 | 1,339,248 | +3.55(+0.98%) |
Feb 14, 2023 | 349.38 | 368.42 | 347.98 | 363.92 | 651,016 | +9.89(+2.79%) |
Feb 13, 2023 | 348.73 | 357.24 | 342.32 | 354.03 | 476,950 | +8.58(+2.48%) |
Feb 10, 2023 | 355.34 | 355.34 | 343.38 | 345.45 | 555,624 | -13.20(-3.68%) |
Feb 09, 2023 | 368.95 | 371.02 | 354.81 | 358.65 | 524,003 | -3.52(-0.97%) |
Feb 08, 2023 | 366.86 | 375.45 | 360.85 | 362.17 | 410,435 | -7.23(-1.96%) |
Feb 07, 2023 | 359.17 | 369.81 | 352.39 | 369.40 | 496,511 | +9.47(+2.63%) |
Feb 06, 2023 | 358.30 | 369.62 | 356.69 | 359.93 | 779,645 | -5.83(-1.59%) |
Feb 03, 2023 | 381.14 | 384.75 | 362.80 | 365.76 | 1,239,667 | -32.20(-8.09%) |
Feb 02, 2023 | 385.00 | 399.55 | 377.31 | 397.96 | 1,215,472 | +29.29(+7.94%) |
Feb 01, 2023 | 351.50 | 371.06 | 347.22 | 368.67 | 1,121,387 | +21.66(+6.24%) |
Jan 31, 2023 | 348.34 | 349.10 | 334.78 | 347.01 | 1,156,629 | -1.98(-0.57%) |
Jan 30, 2023 | 352.71 | 356.46 | 342.42 | 348.99 | 521,290 | -9.85(-2.74%) |
Jan 27, 2023 | 352.55 | 362.52 | 350.16 | 358.84 | 1,138,757 | +0.97(+0.27%) |
Jan 26, 2023 | 359.96 | 362.52 | 352.14 | 357.87 | 827,712 | +8.42(+2.41%) |
Jan 25, 2023 | 333.35 | 352.87 | 329.23 | 349.45 | 779,040 | +2.53(+0.73%) |
Jan 24, 2023 | 343.89 | 355.50 | 340.71 | 346.92 | 1,038,311 | +0.99(+0.29%) |
Jan 23, 2023 | 332.18 | 347.38 | 329.30 | 345.93 | 683,080 | +15.99(+4.85%) |
Jan 20, 2023 | 314.15 | 331.50 | 311.93 | 329.94 | 651,767 | +18.12(+5.81%) |
Jan 19, 2023 | 313.63 | 318.69 | 305.83 | 311.82 | 458,809 | -6.60(-2.07%) |
Jan 18, 2023 | 329.74 | 329.74 | 316.00 | 318.42 | 503,727 | -3.45(-1.07%) |
Jan 17, 2023 | 310.08 | 324.87 | 304.31 | 321.87 | 581,227 | +6.17(+1.95%) |
Jan 13, 2023 | 299.72 | 317.69 | 299.72 | 315.70 | 515,128 | +8.91(+2.90%) |
Jan 12, 2023 | 306.22 | 309.98 | 293.26 | 306.79 | 563,706 | +5.37(+1.78%) |
Jan 11, 2023 | 293.46 | 302.36 | 287.40 | 301.42 | 577,564 | +12.35(+4.27%) |
Jan 10, 2023 | 285.00 | 289.60 | 278.29 | 289.07 | 834,684 | +2.47(+0.86%) |
Jan 09, 2023 | 276.67 | 291.07 | 276.67 | 286.60 | 1,156,451 | +14.46(+5.31%) |
Jan 06, 2023 | 278.24 | 278.24 | 267.99 | 272.14 | 906,767 | -3.98(-1.44%) |
Jan 05, 2023 | 289.79 | 290.65 | 274.46 | 276.12 | 617,979 | -18.67(-6.33%) |
Jan 04, 2023 | 295.74 | 299.61 | 285.82 | 294.79 | 559,031 | +4.90(+1.69%) |
Jan 03, 2023 | 297.77 | 304.17 | 283.56 | 289.89 | 484,786 | +0.76(+0.26%) |
Dec 30, 2022 | 285.00 | 290.43 | 283.90 | 289.13 | 327,951 | -2.76(-0.95%) |
Dec 29, 2022 | 282.02 | 295.96 | 279.08 | 291.89 | 865,381 | +14.34(+5.17%) |
Dec 28, 2022 | 272.62 | 280.00 | 269.93 | 277.55 | 371,711 | +3.37(+1.23%) |
Dec 27, 2022 | 277.33 | 277.33 | 269.38 | 274.18 | 442,949 | -7.05(-2.51%) |
Dec 23, 2022 | 281.64 | 283.40 | 274.17 | 281.23 | 485,878 | -2.17(-0.77%) |
Dec 22, 2022 | 288.55 | 291.11 | 276.83 | 283.40 | 458,976 | -11.31(-3.84%) |
Dec 21, 2022 | 290.76 | 298.96 | 286.31 | 294.71 | 422,834 | +4.51(+1.55%) |
Dec 20, 2022 | 281.63 | 294.46 | 280.69 | 290.20 | 395,075 | +2.68(+0.93%) |
Dec 19, 2022 | 295.13 | 295.13 | 285.49 | 287.52 | 339,658 | -7.96(-2.69%) |
Dec 16, 2022 | 298.78 | 305.62 | 293.03 | 295.48 | 556,480 | -3.98(-1.33%) |
Dec 15, 2022 | 305.49 | 308.38 | 296.50 | 299.46 | 532,669 | -14.09(-4.49%) |
Dec 14, 2022 | 305.32 | 318.38 | 305.32 | 313.55 | 626,048 | +5.13(+1.66%) |
Dec 13, 2022 | 314.90 | 322.29 | 300.59 | 308.42 | 1,134,903 | +11.57(+3.90%) |
Dec 12, 2022 | 294.80 | 302.23 | 293.74 | 296.85 | 809,651 | +5.47(+1.88%) |
Dec 09, 2022 | 291.81 | 301.26 | 291.14 | 291.38 | 545,395 | -1.29(-0.44%) |
Dec 08, 2022 | 279.00 | 295.58 | 277.20 | 292.67 | 678,529 | +16.92(+6.14%) |
Dec 07, 2022 | 271.73 | 278.21 | 268.31 | 275.75 | 842,148 | +5.49(+2.03%) |
Dec 06, 2022 | 280.84 | 283.39 | 265.74 | 270.26 | 643,408 | -10.84(-3.86%) |
Dec 05, 2022 | 300.67 | 302.86 | 278.68 | 281.10 | 636,076 | -22.86(-7.52%) |
Dec 02, 2022 | 296.76 | 304.46 | 290.00 | 303.96 | 561,229 | -1.96(-0.64%) |