Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 403.26 | 411.07 | 402.39 | 405.58 | 532,675 | +1.38(+0.34%) |
Feb 27, 2023 | 408.79 | 408.85 | 404.05 | 404.20 | 686,573 | +2.13(+0.53%) |
Feb 24, 2023 | 402.14 | 404.19 | 399.05 | 402.07 | 957,372 | -7.33(-1.79%) |
Feb 23, 2023 | 409.71 | 411.35 | 401.37 | 409.40 | 1,555,114 | +13.03(+3.29%) |
Feb 22, 2023 | 399.21 | 402.20 | 393.98 | 396.37 | 768,653 | -1.91(-0.48%) |
Feb 21, 2023 | 405.21 | 409.99 | 397.51 | 398.28 | 743,745 | -13.33(-3.24%) |
Feb 17, 2023 | 415.65 | 416.87 | 407.88 | 411.61 | 1,032,238 | -6.51(-1.56%) |
Feb 16, 2023 | 420.91 | 425.33 | 417.44 | 418.12 | 1,143,800 | -10.51(-2.45%) |
Feb 15, 2023 | 422.45 | 428.85 | 419.33 | 428.63 | 722,011 | +1.74(+0.41%) |
Feb 14, 2023 | 415.58 | 428.18 | 412.46 | 426.89 | 1,087,209 | +7.61(+1.82%) |
Feb 13, 2023 | 415.15 | 420.49 | 411.53 | 419.28 | 712,834 | +6.08(+1.47%) |
Feb 10, 2023 | 415.59 | 416.80 | 408.71 | 413.20 | 992,977 | -6.68(-1.59%) |
Feb 09, 2023 | 426.27 | 431.05 | 416.78 | 419.88 | 1,015,208 | +1.07(+0.26%) |
Feb 08, 2023 | 425.17 | 428.66 | 417.84 | 418.82 | 1,184,801 | -9.20(-2.15%) |
Feb 07, 2023 | 416.43 | 430.07 | 415.38 | 428.02 | 1,105,981 | +13.19(+3.18%) |
Feb 06, 2023 | 415.08 | 421.21 | 412.97 | 414.83 | 839,935 | -6.85(-1.62%) |
Feb 03, 2023 | 420.51 | 431.36 | 419.44 | 421.68 | 1,871,287 | -8.39(-1.95%) |
Feb 02, 2023 | 424.63 | 433.57 | 422.22 | 430.07 | 2,513,585 | +9.74(+2.32%) |
Feb 01, 2023 | 401.48 | 424.58 | 401.12 | 420.33 | 2,420,979 | +20.83(+5.21%) |
Jan 31, 2023 | 391.43 | 399.69 | 391.06 | 399.50 | 1,045,497 | +7.31(+1.86%) |
Jan 30, 2023 | 397.39 | 399.80 | 391.87 | 392.19 | 1,476,615 | -10.70(-2.66%) |
Jan 27, 2023 | 398.46 | 406.37 | 397.43 | 402.88 | 1,445,227 | -2.58(-0.64%) |
Jan 26, 2023 | 403.32 | 405.98 | 396.65 | 405.47 | 1,305,607 | +6.72(+1.69%) |
Jan 25, 2023 | 390.67 | 399.46 | 387.67 | 398.75 | 1,108,460 | +1.08(+0.27%) |
Jan 24, 2023 | 395.81 | 401.40 | 395.26 | 397.67 | 794,362 | -3.03(-0.76%) |
Jan 23, 2023 | 385.10 | 402.03 | 384.49 | 400.69 | 1,928,673 | +19.16(+5.02%) |
Jan 20, 2023 | 373.94 | 381.77 | 370.13 | 381.54 | 1,129,423 | +11.58(+3.13%) |
Jan 19, 2023 | 377.25 | 377.45 | 368.76 | 369.96 | 1,270,284 | -10.68(-2.81%) |
Jan 18, 2023 | 386.93 | 389.65 | 380.50 | 380.63 | 1,183,311 | -2.01(-0.53%) |
Jan 17, 2023 | 380.90 | 386.51 | 379.11 | 382.64 | 1,014,994 | +0.44(+0.11%) |
Jan 13, 2023 | 375.70 | 382.25 | 375.23 | 382.21 | 700,505 | +1.57(+0.41%) |
Jan 12, 2023 | 378.09 | 382.93 | 370.28 | 380.63 | 1,117,816 | +4.57(+1.22%) |
Jan 11, 2023 | 371.50 | 376.22 | 368.37 | 376.06 | 902,779 | +4.79(+1.29%) |
Jan 10, 2023 | 365.28 | 371.78 | 363.38 | 371.27 | 948,623 | +4.74(+1.29%) |
Jan 09, 2023 | 366.50 | 374.87 | 364.17 | 366.53 | 1,543,058 | +6.63(+1.84%) |
Jan 06, 2023 | 348.55 | 361.79 | 343.84 | 359.90 | 1,649,871 | +16.00(+4.65%) |
Jan 05, 2023 | 346.34 | 348.81 | 343.34 | 343.90 | 899,885 | -5.90(-1.69%) |
Jan 04, 2023 | 347.51 | 351.74 | 343.50 | 349.80 | 1,095,760 | +8.78(+2.57%) |
Jan 03, 2023 | 350.20 | 350.75 | 338.95 | 341.02 | 958,082 | -3.36(-0.97%) |
Dec 30, 2022 | 339.76 | 344.95 | 337.31 | 344.38 | 677,044 | -0.32(-0.09%) |
Dec 29, 2022 | 339.48 | 346.30 | 338.22 | 344.69 | 1,098,555 | +10.66(+3.19%) |
Dec 28, 2022 | 336.84 | 340.97 | 332.67 | 334.03 | 902,733 | -5.00(-1.47%) |
Dec 27, 2022 | 342.52 | 342.84 | 337.47 | 339.03 | 1,177,024 | -6.24(-1.81%) |
Dec 23, 2022 | 341.98 | 345.28 | 338.50 | 345.27 | 866,284 | +0.30(+0.09%) |
Dec 22, 2022 | 352.51 | 353.07 | 337.70 | 344.97 | 1,819,934 | -14.53(-4.04%) |
Dec 21, 2022 | 354.03 | 360.68 | 353.35 | 359.50 | 770,919 | +7.92(+2.25%) |
Dec 20, 2022 | 349.32 | 354.81 | 348.53 | 351.58 | 762,944 | -2.16(-0.61%) |
Dec 19, 2022 | 357.80 | 358.62 | 350.08 | 353.74 | 751,726 | -4.43(-1.24%) |
Dec 16, 2022 | 358.98 | 362.10 | 354.64 | 358.17 | 830,525 | -2.73(-0.76%) |
Dec 15, 2022 | 368.93 | 370.53 | 360.41 | 360.90 | 1,307,803 | -15.94(-4.23%) |
Dec 14, 2022 | 381.65 | 386.23 | 372.44 | 376.85 | 1,336,436 | -5.74(-1.50%) |
Dec 13, 2022 | 393.10 | 394.81 | 377.80 | 382.58 | 1,522,232 | +6.46(+1.72%) |
Dec 12, 2022 | 367.76 | 376.52 | 365.88 | 376.12 | 734,882 | +6.54(+1.77%) |
Dec 09, 2022 | 371.38 | 376.11 | 368.25 | 369.58 | 590,918 | -3.45(-0.93%) |
Dec 08, 2022 | 364.76 | 373.30 | 362.33 | 373.03 | 910,008 | +10.48(+2.89%) |
Dec 07, 2022 | 359.45 | 365.10 | 358.77 | 362.55 | 713,135 | -0.78(-0.21%) |
Dec 06, 2022 | 371.10 | 371.48 | 359.66 | 363.33 | 737,100 | -7.81(-2.10%) |
Dec 05, 2022 | 373.34 | 376.94 | 367.78 | 371.14 | 914,638 | -4.76(-1.27%) |
Dec 02, 2022 | 370.65 | 376.49 | 368.76 | 375.89 | 1,050,729 | -4.29(-1.13%) |