Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 403.17 | 410.98 | 402.30 | 405.50 | 532,788 | +1.38(+0.34%) |
Feb 27, 2023 | 408.70 | 408.76 | 403.96 | 404.11 | 686,719 | +2.13(+0.53%) |
Feb 24, 2023 | 402.06 | 404.10 | 398.97 | 401.99 | 957,575 | -7.33(-1.79%) |
Feb 23, 2023 | 409.62 | 411.27 | 401.29 | 409.32 | 1,555,444 | +13.03(+3.29%) |
Feb 22, 2023 | 399.13 | 402.11 | 393.89 | 396.29 | 768,816 | -1.91(-0.48%) |
Feb 21, 2023 | 405.12 | 409.90 | 397.43 | 398.20 | 743,903 | -13.33(-3.24%) |
Feb 17, 2023 | 415.56 | 416.78 | 407.79 | 411.52 | 1,032,457 | -6.51(-1.56%) |
Feb 16, 2023 | 420.82 | 425.24 | 417.35 | 418.03 | 1,144,043 | -10.51(-2.45%) |
Feb 15, 2023 | 422.36 | 428.76 | 419.24 | 428.54 | 722,165 | +1.74(+0.41%) |
Feb 14, 2023 | 415.49 | 428.09 | 412.38 | 426.80 | 1,087,439 | +7.61(+1.82%) |
Feb 13, 2023 | 415.07 | 420.40 | 411.44 | 419.19 | 712,985 | +6.07(+1.47%) |
Feb 10, 2023 | 415.50 | 416.71 | 408.62 | 413.12 | 993,188 | -6.68(-1.59%) |
Feb 09, 2023 | 426.18 | 430.96 | 416.69 | 419.80 | 1,015,423 | +1.07(+0.26%) |
Feb 08, 2023 | 425.08 | 428.57 | 417.75 | 418.73 | 1,185,052 | -9.20(-2.15%) |
Feb 07, 2023 | 416.34 | 429.98 | 415.29 | 427.93 | 1,106,216 | +13.19(+3.18%) |
Feb 06, 2023 | 415.00 | 421.12 | 412.88 | 414.74 | 840,113 | -6.85(-1.62%) |
Feb 03, 2023 | 420.42 | 431.27 | 419.35 | 421.59 | 1,871,684 | -8.39(-1.95%) |
Feb 02, 2023 | 424.55 | 433.48 | 422.13 | 429.98 | 2,514,119 | +9.74(+2.32%) |
Feb 01, 2023 | 401.39 | 424.49 | 401.04 | 420.24 | 2,421,493 | +20.83(+5.21%) |
Jan 31, 2023 | 391.35 | 399.60 | 390.97 | 399.41 | 1,045,718 | +7.31(+1.86%) |
Jan 30, 2023 | 397.31 | 399.71 | 391.79 | 392.10 | 1,476,928 | -10.70(-2.66%) |
Jan 27, 2023 | 398.37 | 406.28 | 397.35 | 402.80 | 1,445,533 | -2.58(-0.64%) |
Jan 26, 2023 | 403.23 | 405.89 | 396.56 | 405.38 | 1,305,884 | +6.72(+1.69%) |
Jan 25, 2023 | 390.59 | 399.37 | 387.59 | 398.66 | 1,108,695 | +1.08(+0.27%) |
Jan 24, 2023 | 395.72 | 401.31 | 395.18 | 397.58 | 794,530 | -3.03(-0.76%) |
Jan 23, 2023 | 385.02 | 401.95 | 384.40 | 400.61 | 1,929,082 | +19.16(+5.02%) |
Jan 20, 2023 | 373.86 | 381.69 | 370.06 | 381.45 | 1,129,663 | +11.58(+3.13%) |
Jan 19, 2023 | 377.17 | 377.37 | 368.68 | 369.88 | 1,271,363 | -10.68(-2.81%) |
Jan 18, 2023 | 386.85 | 389.57 | 380.42 | 380.56 | 1,183,562 | -2.01(-0.52%) |
Jan 17, 2023 | 380.82 | 386.43 | 379.03 | 382.56 | 1,015,209 | +0.44(+0.11%) |
Jan 13, 2023 | 375.62 | 382.17 | 375.15 | 382.13 | 700,653 | +1.57(+0.41%) |
Jan 12, 2023 | 378.01 | 382.85 | 370.20 | 380.56 | 1,118,053 | +4.57(+1.22%) |
Jan 11, 2023 | 371.42 | 376.14 | 368.30 | 375.98 | 902,971 | +4.79(+1.29%) |
Jan 10, 2023 | 365.20 | 371.70 | 363.30 | 371.19 | 949,026 | +4.74(+1.29%) |
Jan 09, 2023 | 366.43 | 374.79 | 364.09 | 366.45 | 1,543,385 | +6.63(+1.84%) |
Jan 06, 2023 | 348.48 | 361.72 | 343.77 | 359.83 | 1,650,221 | +16.00(+4.65%) |
Jan 05, 2023 | 346.27 | 348.74 | 343.26 | 343.83 | 900,076 | -5.90(-1.69%) |
Jan 04, 2023 | 347.44 | 351.66 | 343.43 | 349.72 | 1,095,993 | +8.78(+2.57%) |
Jan 03, 2023 | 350.13 | 350.67 | 338.88 | 340.95 | 958,285 | -3.35(-0.97%) |
Dec 30, 2022 | 339.69 | 344.88 | 337.24 | 344.30 | 677,188 | -0.32(-0.09%) |
Dec 29, 2022 | 339.40 | 346.22 | 338.15 | 344.62 | 1,098,788 | +10.66(+3.19%) |
Dec 28, 2022 | 336.77 | 340.90 | 332.60 | 333.96 | 902,924 | -5.00(-1.47%) |
Dec 27, 2022 | 342.45 | 342.77 | 337.40 | 338.96 | 1,177,274 | -6.23(-1.81%) |
Dec 23, 2022 | 341.91 | 345.20 | 338.43 | 345.19 | 866,468 | +0.30(+0.09%) |
Dec 22, 2022 | 352.44 | 353.00 | 337.63 | 344.90 | 1,820,321 | -14.52(-4.04%) |
Dec 21, 2022 | 353.96 | 360.61 | 353.28 | 359.42 | 771,083 | +7.92(+2.25%) |
Dec 20, 2022 | 349.25 | 354.73 | 348.46 | 351.50 | 763,106 | -2.16(-0.61%) |
Dec 19, 2022 | 357.72 | 358.54 | 350.01 | 353.66 | 751,886 | -4.43(-1.24%) |
Dec 16, 2022 | 358.91 | 362.02 | 354.56 | 358.10 | 830,702 | -2.73(-0.76%) |
Dec 15, 2022 | 368.85 | 370.45 | 360.33 | 360.82 | 1,308,080 | -15.94(-4.23%) |
Dec 14, 2022 | 381.57 | 386.14 | 372.36 | 376.76 | 1,336,719 | -5.74(-1.50%) |
Dec 13, 2022 | 393.01 | 394.72 | 377.71 | 382.50 | 1,522,555 | +6.46(+1.72%) |
Dec 12, 2022 | 367.68 | 376.44 | 365.80 | 376.04 | 735,038 | +6.54(+1.77%) |
Dec 09, 2022 | 371.31 | 376.03 | 368.18 | 369.50 | 591,044 | -3.45(-0.93%) |
Dec 08, 2022 | 364.68 | 373.22 | 362.26 | 372.95 | 910,201 | +10.48(+2.89%) |
Dec 07, 2022 | 359.38 | 365.02 | 358.69 | 362.47 | 713,286 | -0.78(-0.21%) |
Dec 06, 2022 | 371.02 | 371.40 | 359.58 | 363.25 | 737,256 | -7.81(-2.10%) |
Dec 05, 2022 | 373.26 | 376.86 | 367.70 | 371.06 | 914,832 | -4.76(-1.27%) |
Dec 02, 2022 | 370.57 | 376.41 | 368.68 | 375.81 | 1,050,952 | -4.29(-1.13%) |