Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 335.06 | 338.89 | 334.58 | 334.98 | 35,331 | +0.63(+0.19%) |
Feb 27, 2023 | 335.84 | 336.38 | 332.27 | 334.35 | 27,847 | +1.17(+0.35%) |
Feb 24, 2023 | 327.87 | 333.25 | 326.07 | 333.18 | 42,230 | +2.73(+0.83%) |
Feb 23, 2023 | 330.70 | 332.59 | 328.22 | 330.45 | 74,023 | -0.84(-0.25%) |
Feb 22, 2023 | 333.39 | 334.53 | 330.01 | 331.29 | 41,925 | -0.98(-0.30%) |
Feb 21, 2023 | 335.36 | 335.36 | 329.12 | 332.27 | 41,511 | -3.33(-0.99%) |
Feb 17, 2023 | 334.43 | 336.52 | 333.12 | 335.60 | 37,698 | +0.89(+0.27%) |
Feb 16, 2023 | 331.57 | 337.38 | 331.57 | 334.71 | 40,660 | -0.32(-0.10%) |
Feb 15, 2023 | 336.25 | 337.42 | 330.62 | 335.03 | 42,299 | -2.30(-0.68%) |
Feb 14, 2023 | 340.84 | 340.84 | 336.21 | 337.33 | 30,017 | -2.25(-0.66%) |
Feb 13, 2023 | 341.35 | 342.98 | 339.57 | 339.58 | 28,171 | +1.94(+0.57%) |
Feb 10, 2023 | 337.19 | 338.93 | 334.01 | 337.64 | 39,486 | -0.15(-0.04%) |
Feb 09, 2023 | 343.86 | 345.31 | 336.32 | 337.79 | 73,107 | -3.96(-1.16%) |
Feb 08, 2023 | 345.12 | 347.56 | 340.07 | 341.75 | 53,279 | -6.85(-1.96%) |
Feb 07, 2023 | 347.08 | 349.66 | 346.18 | 348.60 | 44,184 | -0.02(-0.01%) |
Feb 06, 2023 | 353.98 | 353.98 | 345.44 | 348.61 | 50,083 | -4.19(-1.19%) |
Feb 03, 2023 | 352.90 | 356.53 | 351.07 | 352.81 | 66,027 | -4.57(-1.28%) |
Feb 02, 2023 | 358.76 | 361.39 | 354.24 | 357.38 | 88,574 | -1.31(-0.36%) |
Feb 01, 2023 | 341.58 | 361.01 | 341.58 | 358.69 | 91,841 | +22.72(+6.76%) |
Jan 31, 2023 | 329.73 | 337.06 | 329.73 | 335.97 | 66,252 | +5.23(+1.58%) |
Jan 30, 2023 | 332.44 | 335.94 | 330.67 | 330.74 | 30,689 | -0.93(-0.28%) |
Jan 27, 2023 | 333.37 | 333.94 | 330.41 | 331.67 | 41,334 | -3.09(-0.92%) |
Jan 26, 2023 | 332.74 | 336.04 | 331.08 | 334.76 | 31,328 | +0.84(+0.25%) |
Jan 25, 2023 | 332.92 | 335.80 | 331.39 | 333.92 | 62,607 | +1.13(+0.34%) |
Jan 24, 2023 | 331.69 | 333.53 | 328.64 | 332.79 | 45,290 | -0.61(-0.18%) |
Jan 23, 2023 | 332.57 | 338.25 | 332.02 | 333.40 | 60,579 | -0.91(-0.27%) |
Jan 20, 2023 | 337.88 | 337.88 | 333.46 | 334.31 | 48,554 | -1.20(-0.36%) |
Jan 19, 2023 | 336.80 | 337.96 | 331.42 | 335.51 | 57,432 | -2.18(-0.64%) |
Jan 18, 2023 | 333.60 | 337.83 | 331.08 | 337.68 | 60,371 | +6.32(+1.91%) |
Jan 17, 2023 | 336.70 | 338.88 | 330.06 | 331.36 | 82,447 | -4.59(-1.37%) |
Jan 13, 2023 | 336.53 | 338.33 | 332.96 | 335.96 | 50,577 | -1.40(-0.42%) |
Jan 12, 2023 | 335.97 | 341.85 | 335.48 | 337.36 | 64,399 | +0.87(+0.26%) |
Jan 11, 2023 | 335.76 | 341.42 | 334.41 | 336.49 | 56,539 | +1.48(+0.44%) |
Jan 10, 2023 | 324.23 | 335.87 | 323.15 | 335.01 | 81,582 | +8.95(+2.75%) |
Jan 09, 2023 | 328.25 | 332.37 | 325.16 | 326.06 | 77,790 | -1.85(-0.57%) |
Jan 06, 2023 | 321.03 | 327.91 | 320.01 | 327.91 | 34,160 | +10.34(+3.25%) |
Jan 05, 2023 | 317.30 | 319.59 | 313.52 | 317.57 | 110,727 | -2.31(-0.72%) |
Jan 04, 2023 | 317.42 | 326.56 | 317.42 | 319.88 | 71,253 | +4.82(+1.53%) |
Jan 03, 2023 | 303.39 | 316.36 | 303.19 | 315.07 | 72,172 | +11.67(+3.85%) |
Dec 30, 2022 | 301.30 | 304.70 | 299.87 | 303.39 | 48,482 | +2.02(+0.67%) |
Dec 29, 2022 | 297.71 | 302.19 | 297.53 | 301.38 | 51,089 | +3.87(+1.30%) |
Dec 28, 2022 | 303.76 | 306.98 | 297.36 | 297.50 | 54,964 | -6.62(-2.18%) |
Dec 27, 2022 | 301.99 | 306.89 | 300.92 | 304.13 | 41,108 | +1.76(+0.58%) |
Dec 23, 2022 | 298.19 | 303.80 | 297.58 | 302.37 | 49,099 | +3.00(+1.00%) |
Dec 22, 2022 | 299.25 | 300.41 | 297.10 | 299.37 | 48,224 | -1.83(-0.61%) |
Dec 21, 2022 | 298.73 | 302.06 | 298.64 | 301.20 | 68,879 | +3.14(+1.05%) |
Dec 20, 2022 | 291.61 | 299.41 | 290.94 | 298.06 | 50,348 | +5.66(+1.93%) |
Dec 19, 2022 | 295.68 | 295.75 | 291.08 | 292.40 | 61,606 | -3.56(-1.20%) |
Dec 16, 2022 | 290.24 | 295.96 | 290.24 | 295.96 | 140,026 | +3.06(+1.05%) |
Dec 15, 2022 | 299.83 | 299.83 | 292.74 | 292.90 | 52,377 | -10.05(-3.32%) |
Dec 14, 2022 | 305.51 | 308.55 | 300.54 | 302.95 | 72,797 | -2.42(-0.79%) |
Dec 13, 2022 | 308.14 | 311.31 | 304.81 | 305.36 | 77,572 | +0.96(+0.32%) |
Dec 12, 2022 | 305.90 | 307.50 | 303.42 | 304.40 | 35,831 | -1.21(-0.40%) |
Dec 09, 2022 | 307.79 | 307.90 | 304.87 | 305.62 | 41,981 | -1.45(-0.47%) |
Dec 08, 2022 | 305.63 | 310.27 | 305.01 | 307.07 | 44,625 | +0.07(+0.02%) |
Dec 07, 2022 | 307.32 | 308.55 | 306.37 | 307.00 | 33,769 | +0.04(+0.01%) |
Dec 06, 2022 | 309.02 | 310.18 | 305.27 | 306.96 | 54,276 | -2.42(-0.78%) |
Dec 05, 2022 | 309.55 | 312.82 | 307.38 | 309.38 | 46,444 | -3.26(-1.04%) |
Dec 02, 2022 | 308.83 | 314.39 | 308.55 | 312.65 | 44,564 | +3.76(+1.22%) |