Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 312.87 | 312.87 | 307.06 | 308.63 | 4,041,477 | -5.36(-1.71%) |
Feb 27, 2023 | 319.92 | 320.71 | 313.27 | 313.99 | 3,068,548 | -4.98(-1.56%) |
Feb 24, 2023 | 323.29 | 324.50 | 317.43 | 318.96 | 2,616,390 | -5.83(-1.80%) |
Feb 23, 2023 | 325.28 | 330.06 | 322.98 | 324.80 | 2,247,541 | -1.54(-0.47%) |
Feb 22, 2023 | 325.98 | 329.83 | 323.62 | 326.33 | 2,399,790 | +1.55(+0.48%) |
Feb 21, 2023 | 324.43 | 328.96 | 323.62 | 324.79 | 2,536,667 | -0.88(-0.27%) |
Feb 17, 2023 | 320.46 | 328.83 | 317.83 | 325.67 | 3,726,753 | +2.31(+0.71%) |
Feb 16, 2023 | 328.25 | 330.17 | 323.01 | 323.36 | 3,683,402 | -8.87(-2.67%) |
Feb 15, 2023 | 342.97 | 343.98 | 331.57 | 332.22 | 3,630,876 | -12.45(-3.61%) |
Feb 14, 2023 | 347.62 | 350.87 | 344.39 | 344.67 | 2,045,409 | -1.70(-0.49%) |
Feb 13, 2023 | 342.48 | 346.77 | 342.01 | 346.37 | 2,348,572 | +5.22(+1.53%) |
Feb 10, 2023 | 339.32 | 344.42 | 338.78 | 341.14 | 2,003,081 | +3.29(+0.97%) |
Feb 09, 2023 | 336.96 | 343.35 | 336.58 | 337.85 | 3,106,586 | +1.05(+0.31%) |
Feb 08, 2023 | 334.66 | 338.92 | 333.93 | 336.81 | 2,426,680 | +1.04(+0.31%) |
Feb 07, 2023 | 332.18 | 337.03 | 328.86 | 335.77 | 2,494,237 | +2.00(+0.60%) |
Feb 06, 2023 | 338.04 | 339.46 | 330.77 | 333.77 | 3,090,384 | -1.40(-0.42%) |
Feb 03, 2023 | 329.12 | 338.39 | 325.58 | 335.18 | 5,736,812 | +8.28(+2.53%) |
Feb 02, 2023 | 330.15 | 331.44 | 313.35 | 326.89 | 13,180,810 | -11.73(-3.47%) |
Feb 01, 2023 | 338.84 | 341.96 | 333.68 | 338.62 | 3,024,819 | -1.56(-0.46%) |
Jan 31, 2023 | 336.76 | 340.43 | 335.47 | 340.19 | 2,453,399 | +3.61(+1.07%) |
Jan 30, 2023 | 340.36 | 343.79 | 335.55 | 336.58 | 2,678,190 | -1.58(-0.47%) |
Jan 27, 2023 | 342.12 | 344.08 | 337.59 | 338.16 | 2,391,166 | -5.84(-1.70%) |
Jan 26, 2023 | 346.96 | 348.12 | 342.74 | 344.00 | 2,605,601 | -1.70(-0.49%) |
Jan 25, 2023 | 341.57 | 345.75 | 341.13 | 345.70 | 2,530,547 | +3.30(+0.96%) |
Jan 24, 2023 | 380.01 | 380.01 | 298.66 | 342.40 | 2,267,120 | +4.13(+1.22%) |
Jan 23, 2023 | 342.62 | 342.62 | 336.30 | 338.27 | 3,433,081 | -3.81(-1.12%) |
Jan 20, 2023 | 343.00 | 345.05 | 337.65 | 342.08 | 5,454,708 | -4.95(-1.43%) |
Jan 19, 2023 | 348.31 | 351.70 | 346.38 | 347.04 | 2,667,719 | -0.92(-0.26%) |
Jan 18, 2023 | 352.22 | 354.87 | 347.53 | 347.96 | 2,327,902 | -5.66(-1.60%) |
Jan 17, 2023 | 357.45 | 357.83 | 352.44 | 353.62 | 2,463,568 | -3.83(-1.07%) |
Jan 13, 2023 | 355.43 | 359.13 | 354.51 | 357.45 | 1,710,584 | +2.47(+0.70%) |
Jan 12, 2023 | 355.11 | 356.34 | 349.01 | 354.98 | 2,042,226 | -1.28(-0.36%) |
Jan 11, 2023 | 350.26 | 357.59 | 346.96 | 356.26 | 2,632,597 | +7.57(+2.17%) |
Jan 10, 2023 | 344.98 | 349.14 | 339.51 | 348.69 | 2,492,805 | +2.89(+0.83%) |
Jan 09, 2023 | 359.81 | 360.77 | 344.77 | 345.80 | 3,014,658 | -12.96(-3.61%) |
Jan 06, 2023 | 355.85 | 362.48 | 353.46 | 358.76 | 2,156,115 | +3.97(+1.12%) |
Jan 05, 2023 | 356.79 | 357.33 | 348.89 | 354.79 | 2,031,351 | -4.13(-1.15%) |
Jan 04, 2023 | 360.44 | 362.89 | 356.19 | 358.92 | 1,907,581 | -1.87(-0.52%) |
Jan 03, 2023 | 362.04 | 364.75 | 357.30 | 360.79 | 2,029,814 | -0.84(-0.23%) |
Dec 30, 2022 | 363.26 | 363.71 | 357.94 | 361.63 | 1,404,275 | -1.17(-0.32%) |
Dec 29, 2022 | 363.86 | 366.68 | 362.24 | 362.79 | 1,090,033 | +1.78(+0.49%) |
Dec 28, 2022 | 361.95 | 363.77 | 359.75 | 361.01 | 1,008,095 | +0.34(+0.09%) |
Dec 27, 2022 | 365.25 | 365.47 | 360.13 | 360.68 | 1,429,992 | -2.99(-0.82%) |
Dec 23, 2022 | 360.62 | 363.66 | 358.30 | 363.66 | 1,042,270 | +2.56(+0.71%) |
Dec 22, 2022 | 363.09 | 365.50 | 358.12 | 361.10 | 1,980,869 | -2.67(-0.73%) |
Dec 21, 2022 | 358.45 | 366.41 | 357.05 | 363.77 | 2,236,972 | +8.27(+2.33%) |
Dec 20, 2022 | 354.37 | 357.29 | 352.24 | 355.50 | 2,302,034 | +1.84(+0.52%) |
Dec 19, 2022 | 353.69 | 355.56 | 350.53 | 353.66 | 2,688,994 | -2.06(-0.58%) |
Dec 16, 2022 | 353.81 | 356.33 | 351.08 | 355.73 | 6,690,085 | -0.14(-0.04%) |
Dec 15, 2022 | 356.51 | 359.77 | 352.58 | 355.86 | 3,479,728 | -3.45(-0.96%) |
Dec 14, 2022 | 354.88 | 365.17 | 352.94 | 359.31 | 5,154,250 | +4.79(+1.35%) |
Dec 13, 2022 | 357.46 | 368.45 | 354.19 | 354.53 | 5,094,843 | -8.49(-2.34%) |
Dec 12, 2022 | 358.75 | 363.59 | 358.32 | 363.02 | 2,670,016 | +6.19(+1.73%) |
Dec 09, 2022 | 368.70 | 369.69 | 356.65 | 356.83 | 2,819,649 | -10.67(-2.90%) |
Dec 08, 2022 | 368.96 | 368.96 | 362.28 | 367.51 | 2,115,280 | -0.18(-0.05%) |
Dec 07, 2022 | 365.07 | 370.91 | 364.51 | 367.69 | 1,647,661 | +3.39(+0.93%) |
Dec 06, 2022 | 362.77 | 366.37 | 361.31 | 364.30 | 1,993,295 | -0.74(-0.20%) |
Dec 05, 2022 | 369.46 | 370.93 | 364.04 | 365.04 | 2,321,906 | -5.41(-1.46%) |
Dec 02, 2022 | 361.86 | 370.72 | 360.80 | 370.44 | 1,948,017 | +4.38(+1.20%) |