Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 319.99 | 319.99 | 317.69 | 317.75 | 3,232,455 | -2.42(-0.76%) |
Feb 27, 2023 | 321.80 | 323.01 | 319.33 | 320.17 | 2,965,833 | +0.92(+0.29%) |
Feb 24, 2023 | 318.98 | 320.25 | 317.61 | 319.26 | 3,869,194 | -3.45(-1.07%) |
Feb 23, 2023 | 322.89 | 323.76 | 319.12 | 322.71 | 6,162,645 | +1.12(+0.35%) |
Feb 22, 2023 | 322.79 | 323.45 | 320.55 | 321.59 | 2,972,933 | -0.71(-0.22%) |
Feb 21, 2023 | 325.68 | 326.87 | 322.16 | 322.30 | 3,226,730 | -6.85(-2.08%) |
Feb 17, 2023 | 326.65 | 329.29 | 326.03 | 329.15 | 3,118,402 | +1.41(+0.43%) |
Feb 16, 2023 | 328.82 | 331.14 | 327.66 | 327.74 | 3,322,252 | -4.15(-1.25%) |
Feb 15, 2023 | 329.75 | 331.90 | 328.94 | 331.89 | 2,026,070 | +0.51(+0.15%) |
Feb 14, 2023 | 331.75 | 333.70 | 328.73 | 331.38 | 3,589,775 | -1.37(-0.41%) |
Feb 13, 2023 | 329.19 | 332.76 | 329.19 | 332.75 | 2,754,869 | +3.71(+1.13%) |
Feb 10, 2023 | 327.11 | 329.31 | 326.34 | 329.04 | 2,598,246 | +1.60(+0.49%) |
Feb 09, 2023 | 331.98 | 332.76 | 326.45 | 327.44 | 3,345,123 | -2.27(-0.69%) |
Feb 08, 2023 | 330.63 | 331.69 | 329.15 | 329.71 | 2,846,286 | -2.04(-0.61%) |
Feb 07, 2023 | 327.31 | 332.51 | 326.57 | 331.75 | 5,113,512 | +2.95(+0.90%) |
Feb 06, 2023 | 327.99 | 329.85 | 327.06 | 328.80 | 2,786,237 | -0.49(-0.15%) |
Feb 03, 2023 | 329.08 | 331.90 | 328.29 | 329.28 | 6,695,806 | -1.41(-0.43%) |
Feb 02, 2023 | 331.74 | 331.74 | 328.34 | 330.69 | 5,308,845 | -0.43(-0.13%) |
Feb 01, 2023 | 329.42 | 333.45 | 325.98 | 331.12 | 6,344,297 | +0.04(+0.01%) |
Jan 31, 2023 | 327.94 | 331.11 | 326.88 | 331.08 | 2,657,815 | +3.66(+1.12%) |
Jan 30, 2023 | 328.78 | 330.69 | 327.21 | 327.42 | 3,116,239 | -2.48(-0.75%) |
Jan 27, 2023 | 329.69 | 331.77 | 328.49 | 329.90 | 3,199,605 | +0.24(+0.07%) |
Jan 26, 2023 | 328.77 | 329.75 | 326.58 | 329.65 | 2,996,937 | +1.98(+0.60%) |
Jan 25, 2023 | 324.68 | 327.98 | 323.04 | 327.67 | 4,437,755 | +0.21(+0.07%) |
Jan 24, 2023 | 325.38 | 328.06 | 324.15 | 327.46 | 3,447,788 | +0.90(+0.28%) |
Jan 23, 2023 | 325.12 | 328.09 | 323.52 | 326.56 | 4,099,221 | +2.43(+0.75%) |
Jan 20, 2023 | 321.36 | 324.18 | 319.93 | 324.13 | 4,318,719 | +3.22(+1.00%) |
Jan 19, 2023 | 321.32 | 322.67 | 320.26 | 320.90 | 3,504,818 | -2.27(-0.70%) |
Jan 18, 2023 | 329.58 | 330.19 | 322.91 | 323.17 | 5,313,431 | -6.01(-1.83%) |
Jan 17, 2023 | 332.29 | 332.66 | 328.67 | 329.18 | 4,043,108 | -3.77(-1.13%) |
Jan 13, 2023 | 329.18 | 333.38 | 329.17 | 332.95 | 3,578,734 | +1.01(+0.30%) |
Jan 12, 2023 | 330.85 | 332.91 | 328.01 | 331.94 | 4,461,910 | +2.17(+0.66%) |
Jan 11, 2023 | 328.44 | 329.81 | 327.21 | 329.76 | 3,523,107 | +2.45(+0.75%) |
Jan 10, 2023 | 325.09 | 327.40 | 324.45 | 327.31 | 2,343,766 | +1.88(+0.58%) |
Jan 09, 2023 | 327.75 | 329.42 | 325.06 | 325.42 | 3,974,003 | -0.96(-0.29%) |
Jan 06, 2023 | 322.40 | 327.20 | 320.20 | 326.38 | 4,946,380 | +6.85(+2.14%) |
Jan 05, 2023 | 321.23 | 321.41 | 318.44 | 319.53 | 4,476,012 | -3.24(-1.00%) |
Jan 04, 2023 | 322.77 | 324.21 | 320.48 | 322.77 | 4,255,489 | +1.30(+0.40%) |
Jan 03, 2023 | 322.64 | 324.00 | 318.69 | 321.47 | 4,023,230 | -0.11(-0.03%) |
Dec 30, 2022 | 320.89 | 321.65 | 318.68 | 321.58 | 3,999,500 | -0.71(-0.22%) |
Dec 29, 2022 | 320.80 | 323.06 | 320.41 | 322.29 | 2,529,946 | +3.39(+1.06%) |
Dec 28, 2022 | 322.90 | 323.92 | 318.90 | 318.90 | 3,177,834 | -3.69(-1.14%) |
Dec 27, 2022 | 322.56 | 324.00 | 320.84 | 322.59 | 3,184,851 | +0.43(+0.13%) |
Dec 23, 2022 | 319.92 | 322.42 | 318.41 | 322.16 | 4,119,129 | +1.62(+0.51%) |
Dec 22, 2022 | 321.75 | 322.08 | 316.07 | 320.54 | 5,017,752 | -3.24(-1.00%) |
Dec 21, 2022 | 321.78 | 324.49 | 321.38 | 323.78 | 5,238,346 | +5.07(+1.59%) |
Dec 20, 2022 | 317.95 | 320.16 | 316.81 | 318.72 | 4,848,402 | +0.97(+0.31%) |
Dec 19, 2022 | 319.19 | 320.61 | 316.13 | 317.75 | 3,819,045 | -1.54(-0.48%) |
Dec 16, 2022 | 319.60 | 320.77 | 316.84 | 319.29 | 6,874,572 | -2.99(-0.93%) |
Dec 15, 2022 | 325.94 | 326.70 | 320.32 | 322.28 | 6,057,060 | -7.19(-2.18%) |
Dec 14, 2022 | 330.98 | 333.76 | 326.97 | 329.46 | 5,666,219 | -1.54(-0.46%) |
Dec 13, 2022 | 337.17 | 337.21 | 328.77 | 331.00 | 5,438,346 | +1.15(+0.35%) |
Dec 12, 2022 | 325.51 | 329.88 | 325.44 | 329.85 | 5,176,117 | +5.08(+1.57%) |
Dec 09, 2022 | 327.00 | 328.39 | 324.65 | 324.77 | 3,940,215 | -2.99(-0.91%) |
Dec 08, 2022 | 327.06 | 328.91 | 326.40 | 327.76 | 3,383,153 | +1.96(+0.60%) |
Dec 07, 2022 | 325.51 | 327.63 | 324.93 | 325.80 | 3,688,726 | -0.02(-0.01%) |
Dec 06, 2022 | 329.03 | 329.88 | 324.14 | 325.82 | 5,695,133 | -3.46(-1.05%) |
Dec 05, 2022 | 331.62 | 332.45 | 328.31 | 329.28 | 3,943,648 | -4.56(-1.37%) |
Dec 02, 2022 | 330.08 | 334.49 | 330.08 | 333.84 | 3,858,467 | +0.32(+0.10%) |