Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 328.41 | 332.62 | 323.31 | 323.80 | 93,789 | -4.40(-1.34%) |
Feb 27, 2023 | 333.78 | 334.45 | 324.84 | 328.20 | 95,724 | -3.83(-1.15%) |
Feb 24, 2023 | 330.46 | 334.50 | 325.45 | 332.03 | 114,721 | -4.00(-1.19%) |
Feb 23, 2023 | 334.20 | 338.00 | 329.65 | 336.03 | 155,267 | +1.94(+0.58%) |
Feb 22, 2023 | 324.80 | 335.31 | 324.80 | 334.09 | 181,166 | +9.31(+2.87%) |
Feb 21, 2023 | 331.81 | 334.71 | 322.54 | 324.78 | 262,618 | -4.26(-1.29%) |
Feb 17, 2023 | 330.95 | 340.12 | 324.18 | 329.04 | 373,073 | -5.97(-1.78%) |
Feb 16, 2023 | 340.07 | 348.80 | 330.33 | 335.01 | 791,494 | -57.90(-14.74%) |
Feb 15, 2023 | 387.49 | 396.20 | 384.17 | 392.91 | 260,915 | +7.26(+1.88%) |
Feb 14, 2023 | 373.27 | 388.97 | 371.00 | 385.65 | 235,910 | +10.65(+2.84%) |
Feb 13, 2023 | 361.85 | 376.15 | 358.12 | 375.00 | 250,002 | +15.02(+4.17%) |
Feb 10, 2023 | 363.94 | 363.94 | 355.46 | 359.98 | 126,450 | -4.69(-1.29%) |
Feb 09, 2023 | 372.11 | 373.06 | 359.01 | 364.67 | 172,681 | -5.27(-1.42%) |
Feb 08, 2023 | 375.09 | 378.47 | 368.07 | 369.94 | 144,713 | -7.18(-1.90%) |
Feb 07, 2023 | 391.54 | 391.54 | 376.05 | 377.12 | 201,973 | -17.95(-4.54%) |
Feb 06, 2023 | 399.26 | 402.23 | 393.69 | 395.07 | 144,825 | -7.92(-1.97%) |
Feb 03, 2023 | 410.11 | 414.22 | 400.50 | 402.99 | 146,470 | -14.01(-3.36%) |
Feb 02, 2023 | 404.83 | 420.50 | 400.21 | 417.00 | 235,676 | +15.27(+3.80%) |
Feb 01, 2023 | 391.23 | 406.27 | 390.38 | 401.73 | 159,087 | +13.12(+3.38%) |
Jan 31, 2023 | 377.47 | 388.79 | 374.21 | 388.61 | 108,240 | +11.14(+2.95%) |
Jan 30, 2023 | 388.80 | 394.09 | 377.02 | 377.47 | 121,198 | -14.82(-3.78%) |
Jan 27, 2023 | 386.51 | 393.81 | 384.57 | 392.29 | 98,762 | +2.37(+0.61%) |
Jan 26, 2023 | 385.86 | 390.92 | 375.21 | 389.92 | 137,156 | +8.02(+2.10%) |
Jan 25, 2023 | 373.59 | 382.88 | 370.22 | 381.90 | 97,826 | +3.09(+0.82%) |
Jan 24, 2023 | 366.43 | 379.00 | 363.73 | 378.81 | 100,486 | +14.05(+3.85%) |
Jan 23, 2023 | 352.70 | 373.55 | 352.70 | 364.76 | 113,301 | +9.93(+2.80%) |
Jan 20, 2023 | 348.02 | 358.24 | 345.63 | 354.83 | 117,077 | +6.26(+1.80%) |
Jan 19, 2023 | 347.97 | 351.42 | 341.36 | 348.57 | 103,883 | +0.43(+0.12%) |
Jan 18, 2023 | 360.37 | 364.81 | 346.81 | 348.14 | 175,760 | -11.21(-3.12%) |
Jan 17, 2023 | 355.15 | 371.32 | 353.96 | 359.35 | 171,709 | +1.69(+0.47%) |
Jan 13, 2023 | 347.85 | 361.58 | 346.20 | 357.66 | 136,124 | +7.71(+2.20%) |
Jan 12, 2023 | 345.23 | 358.88 | 342.71 | 349.95 | 139,988 | +5.37(+1.56%) |
Jan 11, 2023 | 334.18 | 348.50 | 332.17 | 344.58 | 164,930 | +12.38(+3.73%) |
Jan 10, 2023 | 323.91 | 332.60 | 320.94 | 332.20 | 100,559 | +9.58(+2.97%) |
Jan 09, 2023 | 328.97 | 332.34 | 321.28 | 322.62 | 126,967 | -6.08(-1.85%) |
Jan 06, 2023 | 327.08 | 337.12 | 325.02 | 328.70 | 126,828 | +4.18(+1.29%) |
Jan 05, 2023 | 320.93 | 325.26 | 320.00 | 324.52 | 109,959 | -3.20(-0.98%) |
Jan 04, 2023 | 312.17 | 332.57 | 310.10 | 327.72 | 140,853 | +5.09(+1.58%) |
Jan 03, 2023 | 330.00 | 333.11 | 321.92 | 322.63 | 134,229 | -6.89(-2.09%) |
Dec 30, 2022 | 329.40 | 333.89 | 323.51 | 329.52 | 132,244 | -5.39(-1.61%) |
Dec 29, 2022 | 329.71 | 335.00 | 327.99 | 334.91 | 91,461 | +6.65(+2.03%) |
Dec 28, 2022 | 332.22 | 333.65 | 325.56 | 328.26 | 85,518 | -5.14(-1.54%) |
Dec 27, 2022 | 335.89 | 337.95 | 332.83 | 333.40 | 78,293 | -2.62(-0.78%) |
Dec 23, 2022 | 333.56 | 336.31 | 330.07 | 336.02 | 76,068 | +1.68(+0.50%) |
Dec 22, 2022 | 334.40 | 335.39 | 331.35 | 334.34 | 71,486 | -2.08(-0.62%) |
Dec 21, 2022 | 335.91 | 339.33 | 335.00 | 336.42 | 112,218 | +2.78(+0.83%) |
Dec 20, 2022 | 337.27 | 344.05 | 333.33 | 333.64 | 79,402 | -5.81(-1.71%) |
Dec 19, 2022 | 344.92 | 345.18 | 338.79 | 339.45 | 70,686 | -4.63(-1.35%) |
Dec 16, 2022 | 344.08 | 347.65 | 338.30 | 344.08 | 132,338 | -1.26(-0.36%) |
Dec 15, 2022 | 352.50 | 352.82 | 344.24 | 345.34 | 99,425 | -11.91(-3.33%) |
Dec 14, 2022 | 360.67 | 364.56 | 356.10 | 357.25 | 78,822 | -6.24(-1.72%) |
Dec 13, 2022 | 369.04 | 372.35 | 361.80 | 363.49 | 106,743 | +4.55(+1.27%) |
Dec 12, 2022 | 360.61 | 362.54 | 354.21 | 358.94 | 76,299 | -1.67(-0.46%) |
Dec 09, 2022 | 355.61 | 362.64 | 352.61 | 360.61 | 92,470 | +1.29(+0.36%) |
Dec 08, 2022 | 358.90 | 364.26 | 352.68 | 359.32 | 88,090 | +0.30(+0.08%) |
Dec 07, 2022 | 357.92 | 367.76 | 357.92 | 359.02 | 87,153 | -0.90(-0.25%) |
Dec 06, 2022 | 369.68 | 369.81 | 352.09 | 359.92 | 165,783 | -19.78(-5.21%) |
Dec 05, 2022 | 385.99 | 385.99 | 377.89 | 379.70 | 67,792 | -9.02(-2.32%) |
Dec 02, 2022 | 384.81 | 392.05 | 381.31 | 388.72 | 62,672 | +4.24(+1.10%) |