Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 352.26 | 352.27 | 338.14 | 338.45 | 5,136,406 | -13.36(-3.80%) |
Feb 27, 2023 | 354.40 | 356.40 | 350.82 | 351.81 | 2,952,263 | +1.62(+0.46%) |
Feb 24, 2023 | 346.65 | 351.47 | 346.03 | 350.19 | 2,523,390 | +0.30(+0.09%) |
Feb 23, 2023 | 349.56 | 354.07 | 346.11 | 349.89 | 2,006,763 | +2.55(+0.73%) |
Feb 22, 2023 | 348.05 | 349.37 | 344.60 | 347.34 | 2,300,169 | -0.22(-0.06%) |
Feb 21, 2023 | 352.95 | 352.95 | 346.57 | 347.56 | 2,496,430 | -7.10(-2.00%) |
Feb 17, 2023 | 354.23 | 357.13 | 353.09 | 354.67 | 1,929,780 | -1.64(-0.46%) |
Feb 16, 2023 | 356.83 | 360.20 | 354.95 | 356.30 | 2,031,827 | -3.98(-1.11%) |
Feb 15, 2023 | 354.90 | 360.31 | 354.43 | 360.29 | 1,753,032 | +2.46(+0.69%) |
Feb 14, 2023 | 359.90 | 362.89 | 355.51 | 357.82 | 2,245,678 | -2.16(-0.60%) |
Feb 13, 2023 | 355.23 | 360.98 | 354.19 | 359.98 | 1,631,912 | +2.64(+0.74%) |
Feb 10, 2023 | 353.22 | 358.26 | 350.87 | 357.34 | 2,008,781 | +3.17(+0.89%) |
Feb 09, 2023 | 362.89 | 365.43 | 353.99 | 354.18 | 2,132,119 | -6.84(-1.90%) |
Feb 08, 2023 | 358.92 | 364.15 | 358.02 | 361.02 | 1,966,676 | +0.67(+0.19%) |
Feb 07, 2023 | 354.35 | 362.18 | 353.55 | 360.35 | 2,291,524 | +3.47(+0.97%) |
Feb 06, 2023 | 355.15 | 357.32 | 352.05 | 356.88 | 1,887,067 | +0.82(+0.23%) |
Feb 03, 2023 | 351.89 | 360.51 | 351.72 | 356.06 | 2,330,541 | +0.46(+0.13%) |
Feb 02, 2023 | 354.19 | 358.89 | 350.87 | 355.60 | 2,720,985 | +3.62(+1.03%) |
Feb 01, 2023 | 345.62 | 355.09 | 345.29 | 351.98 | 3,000,218 | -0.10(-0.03%) |
Jan 31, 2023 | 345.68 | 352.18 | 343.46 | 352.08 | 2,401,645 | +8.04(+2.34%) |
Jan 30, 2023 | 340.03 | 348.73 | 339.17 | 344.04 | 3,308,726 | +3.62(+1.06%) |
Jan 27, 2023 | 338.74 | 342.63 | 338.62 | 340.42 | 2,522,328 | -1.22(-0.36%) |
Jan 26, 2023 | 338.53 | 341.67 | 336.40 | 341.64 | 1,991,739 | +5.14(+1.53%) |
Jan 25, 2023 | 331.81 | 336.82 | 330.99 | 336.50 | 2,062,013 | +1.25(+0.37%) |
Jan 24, 2023 | 327.24 | 337.15 | 327.24 | 335.25 | 2,463,312 | -0.78(-0.23%) |
Jan 23, 2023 | 328.84 | 336.44 | 323.54 | 336.03 | 5,105,941 | +7.03(+2.14%) |
Jan 20, 2023 | 336.74 | 339.03 | 325.51 | 329.01 | 11,686,079 | -8.58(-2.54%) |
Jan 19, 2023 | 333.04 | 338.94 | 332.55 | 337.58 | 3,221,353 | +1.60(+0.48%) |
Jan 18, 2023 | 335.24 | 341.47 | 334.74 | 335.99 | 5,799,834 | -0.80(-0.24%) |
Jan 17, 2023 | 351.11 | 353.02 | 331.09 | 336.78 | 15,003,382 | -23.18(-6.44%) |
Jan 13, 2023 | 349.84 | 360.30 | 348.75 | 359.96 | 3,610,790 | +3.91(+1.10%) |
Jan 12, 2023 | 352.49 | 356.21 | 348.96 | 356.05 | 2,184,394 | +5.25(+1.50%) |
Jan 11, 2023 | 345.40 | 351.78 | 342.84 | 350.80 | 2,209,266 | +6.85(+1.99%) |
Jan 10, 2023 | 339.40 | 344.08 | 337.34 | 343.94 | 1,672,855 | +4.20(+1.24%) |
Jan 09, 2023 | 338.67 | 343.12 | 336.38 | 339.75 | 2,066,556 | +4.74(+1.41%) |
Jan 06, 2023 | 334.26 | 335.90 | 328.15 | 335.01 | 3,218,647 | +4.16(+1.26%) |
Jan 05, 2023 | 331.33 | 332.18 | 327.37 | 330.86 | 1,452,370 | -3.79(-1.13%) |
Jan 04, 2023 | 334.96 | 337.16 | 332.12 | 334.65 | 1,953,619 | +1.42(+0.43%) |
Jan 03, 2023 | 332.53 | 335.51 | 329.94 | 333.22 | 1,651,689 | +2.73(+0.83%) |
Dec 30, 2022 | 328.91 | 330.79 | 326.66 | 330.49 | 1,071,780 | -0.05(-0.01%) |
Dec 29, 2022 | 329.58 | 331.70 | 328.43 | 330.54 | 1,322,838 | +2.46(+0.75%) |
Dec 28, 2022 | 327.72 | 329.98 | 326.56 | 328.07 | 1,160,758 | -1.06(-0.32%) |
Dec 27, 2022 | 333.50 | 334.69 | 328.96 | 329.13 | 1,075,345 | -3.41(-1.02%) |
Dec 23, 2022 | 331.89 | 334.70 | 330.23 | 332.54 | 1,103,486 | -0.07(-0.02%) |
Dec 22, 2022 | 334.13 | 334.98 | 327.12 | 332.61 | 1,588,528 | -4.41(-1.31%) |
Dec 21, 2022 | 335.19 | 337.71 | 333.87 | 337.01 | 1,998,058 | +5.46(+1.65%) |
Dec 20, 2022 | 333.00 | 334.38 | 330.60 | 331.56 | 1,686,074 | -0.12(-0.03%) |
Dec 19, 2022 | 333.27 | 335.32 | 329.77 | 331.67 | 1,710,340 | -1.68(-0.50%) |
Dec 16, 2022 | 332.12 | 334.72 | 330.51 | 333.35 | 5,204,295 | -3.35(-0.99%) |
Dec 15, 2022 | 341.17 | 342.74 | 334.88 | 336.70 | 3,287,125 | -10.15(-2.93%) |
Dec 14, 2022 | 353.23 | 354.98 | 345.96 | 346.85 | 2,617,320 | -8.00(-2.25%) |
Dec 13, 2022 | 360.57 | 364.35 | 351.79 | 354.85 | 3,183,498 | +5.30(+1.52%) |
Dec 12, 2022 | 345.11 | 350.35 | 342.96 | 349.55 | 1,816,997 | +3.89(+1.12%) |
Dec 09, 2022 | 343.32 | 348.06 | 342.84 | 345.66 | 1,650,783 | +1.02(+0.30%) |
Dec 08, 2022 | 348.44 | 348.98 | 342.69 | 344.64 | 2,086,098 | -1.77(-0.51%) |
Dec 07, 2022 | 348.88 | 351.59 | 344.70 | 346.41 | 2,208,947 | -2.88(-0.82%) |
Dec 06, 2022 | 355.61 | 356.47 | 346.80 | 349.29 | 3,201,157 | -8.31(-2.32%) |
Dec 05, 2022 | 364.34 | 364.65 | 355.45 | 357.59 | 2,420,155 | -8.70(-2.38%) |
Dec 02, 2022 | 367.20 | 368.16 | 364.19 | 366.29 | 2,007,908 | -3.11(-0.84%) |