Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 352.02 | 352.71 | 345.92 | 347.92 | 1,282,746 | -4.97(-1.41%) |
Feb 27, 2023 | 357.60 | 358.45 | 351.37 | 352.89 | 762,665 | -3.76(-1.06%) |
Feb 24, 2023 | 357.51 | 358.29 | 353.42 | 356.66 | 657,986 | -1.18(-0.33%) |
Feb 23, 2023 | 358.50 | 362.42 | 353.20 | 357.84 | 1,164,767 | -0.37(-0.10%) |
Feb 22, 2023 | 359.28 | 360.63 | 357.51 | 358.20 | 513,435 | -0.80(-0.22%) |
Feb 21, 2023 | 364.18 | 365.54 | 358.89 | 359.01 | 857,781 | -5.31(-1.46%) |
Feb 17, 2023 | 361.18 | 366.39 | 360.61 | 364.32 | 836,047 | +3.09(+0.85%) |
Feb 16, 2023 | 360.49 | 363.76 | 358.49 | 361.23 | 594,183 | +0.11(+0.03%) |
Feb 15, 2023 | 362.24 | 363.65 | 360.44 | 361.12 | 870,969 | -2.19(-0.60%) |
Feb 14, 2023 | 365.42 | 367.67 | 363.22 | 363.32 | 844,848 | -1.10(-0.30%) |
Feb 13, 2023 | 365.87 | 366.87 | 363.51 | 364.42 | 634,890 | -1.10(-0.30%) |
Feb 10, 2023 | 361.76 | 367.07 | 361.76 | 365.52 | 926,014 | +5.67(+1.58%) |
Feb 09, 2023 | 365.35 | 367.43 | 359.75 | 359.85 | 1,023,906 | -4.29(-1.18%) |
Feb 08, 2023 | 361.10 | 367.33 | 360.82 | 364.14 | 766,276 | +3.05(+0.84%) |
Feb 07, 2023 | 355.23 | 362.02 | 353.27 | 361.10 | 960,077 | +5.44(+1.53%) |
Feb 06, 2023 | 361.50 | 364.46 | 355.17 | 355.65 | 1,344,680 | -4.42(-1.23%) |
Feb 03, 2023 | 364.68 | 370.45 | 359.04 | 360.07 | 1,329,749 | -3.87(-1.06%) |
Feb 02, 2023 | 373.40 | 378.66 | 353.07 | 363.94 | 2,711,080 | -4.47(-1.21%) |
Feb 01, 2023 | 372.10 | 376.13 | 366.88 | 368.41 | 1,750,877 | -7.65(-2.03%) |
Jan 31, 2023 | 375.44 | 377.43 | 371.05 | 376.06 | 1,261,093 | -0.01(-0.00%) |
Jan 30, 2023 | 377.09 | 380.59 | 375.78 | 376.07 | 679,550 | -0.51(-0.13%) |
Jan 27, 2023 | 382.57 | 384.89 | 375.86 | 376.58 | 756,017 | -4.89(-1.28%) |
Jan 26, 2023 | 374.38 | 381.48 | 372.50 | 381.46 | 864,220 | +8.01(+2.15%) |
Jan 25, 2023 | 373.44 | 378.32 | 373.32 | 373.45 | 992,288 | -0.45(-0.12%) |
Jan 24, 2023 | 373.30 | 374.63 | 365.87 | 373.89 | 925,371 | +1.46(+0.39%) |
Jan 23, 2023 | 375.73 | 378.41 | 372.31 | 372.44 | 1,140,131 | -2.99(-0.80%) |
Jan 20, 2023 | 377.54 | 377.83 | 372.03 | 375.43 | 1,471,881 | -0.68(-0.18%) |
Jan 19, 2023 | 375.85 | 377.34 | 373.23 | 376.10 | 795,717 | +0.32(+0.08%) |
Jan 18, 2023 | 379.29 | 381.77 | 375.66 | 375.78 | 739,459 | -5.04(-1.32%) |
Jan 17, 2023 | 379.17 | 382.69 | 378.46 | 380.82 | 809,254 | +1.65(+0.43%) |
Jan 13, 2023 | 377.00 | 381.58 | 376.97 | 379.17 | 706,702 | +0.96(+0.25%) |
Jan 12, 2023 | 376.93 | 380.41 | 374.98 | 378.20 | 761,271 | +0.04(+0.01%) |
Jan 11, 2023 | 382.32 | 382.32 | 377.79 | 378.17 | 963,192 | -1.86(-0.49%) |
Jan 10, 2023 | 379.08 | 380.62 | 377.14 | 380.02 | 747,645 | +0.71(+0.19%) |
Jan 09, 2023 | 383.31 | 388.78 | 379.32 | 379.32 | 1,099,541 | -4.06(-1.06%) |
Jan 06, 2023 | 375.38 | 384.00 | 374.46 | 383.38 | 1,000,711 | +11.92(+3.21%) |
Jan 05, 2023 | 371.41 | 371.53 | 368.53 | 371.46 | 1,083,178 | +0.04(+0.01%) |
Jan 04, 2023 | 371.02 | 373.04 | 366.30 | 371.42 | 966,120 | -0.32(-0.09%) |
Jan 03, 2023 | 370.16 | 372.79 | 365.45 | 371.74 | 737,896 | -0.78(-0.21%) |
Dec 30, 2022 | 372.43 | 373.47 | 368.86 | 372.52 | 502,716 | +0.00(+0.00%) |
Dec 29, 2022 | 376.05 | 376.51 | 371.18 | 372.52 | 653,057 | -2.37(-0.63%) |
Dec 28, 2022 | 377.77 | 379.09 | 374.59 | 374.90 | 788,438 | -2.66(-0.71%) |
Dec 27, 2022 | 382.07 | 382.40 | 377.13 | 377.56 | 848,754 | -3.46(-0.91%) |
Dec 23, 2022 | 379.36 | 382.56 | 377.73 | 381.02 | 517,713 | +1.87(+0.49%) |
Dec 22, 2022 | 377.77 | 383.76 | 376.59 | 379.15 | 757,667 | +1.32(+0.35%) |
Dec 21, 2022 | 374.88 | 378.41 | 372.61 | 377.83 | 749,907 | +4.88(+1.31%) |
Dec 20, 2022 | 373.52 | 376.95 | 372.93 | 372.95 | 1,117,161 | +0.01(+0.00%) |
Dec 19, 2022 | 370.15 | 378.31 | 369.23 | 372.94 | 1,501,461 | +2.88(+0.78%) |
Dec 16, 2022 | 362.45 | 370.85 | 360.57 | 370.06 | 2,870,873 | +4.33(+1.18%) |
Dec 15, 2022 | 369.19 | 369.46 | 363.48 | 365.73 | 1,455,552 | -4.00(-1.08%) |
Dec 14, 2022 | 369.89 | 371.57 | 363.17 | 369.73 | 1,581,361 | +1.21(+0.33%) |
Dec 13, 2022 | 374.69 | 374.83 | 365.40 | 368.52 | 1,264,528 | -6.61(-1.76%) |
Dec 12, 2022 | 369.43 | 375.24 | 366.71 | 375.14 | 990,434 | +6.30(+1.71%) |
Dec 09, 2022 | 377.16 | 377.16 | 367.86 | 368.84 | 1,237,959 | -10.16(-2.68%) |
Dec 08, 2022 | 383.33 | 385.26 | 377.84 | 379.00 | 808,865 | -3.84(-1.00%) |
Dec 07, 2022 | 377.79 | 385.30 | 376.97 | 382.84 | 1,149,351 | +7.42(+1.98%) |
Dec 06, 2022 | 379.53 | 381.12 | 372.62 | 375.43 | 972,524 | -4.37(-1.15%) |
Dec 05, 2022 | 380.11 | 381.05 | 375.42 | 379.79 | 870,852 | -4.38(-1.14%) |
Dec 02, 2022 | 375.99 | 386.75 | 375.19 | 384.17 | 1,060,006 | +7.08(+1.88%) |