Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 289.28 | 289.97 | 283.99 | 285.68 | 1,792,926 | -4.17(-1.44%) |
Feb 27, 2023 | 287.59 | 291.90 | 287.24 | 289.84 | 1,303,854 | +2.57(+0.90%) |
Feb 24, 2023 | 286.86 | 289.83 | 285.76 | 287.27 | 1,506,921 | -0.90(-0.31%) |
Feb 23, 2023 | 288.97 | 293.25 | 287.16 | 288.17 | 2,211,921 | -0.26(-0.09%) |
Feb 22, 2023 | 287.92 | 289.93 | 286.33 | 288.43 | 1,907,287 | +0.92(+0.32%) |
Feb 21, 2023 | 293.72 | 294.69 | 287.20 | 287.51 | 1,218,724 | -6.92(-2.35%) |
Feb 17, 2023 | 292.56 | 296.04 | 291.45 | 294.44 | 2,164,567 | +1.59(+0.54%) |
Feb 16, 2023 | 290.76 | 296.14 | 290.39 | 292.84 | 1,559,789 | +0.83(+0.28%) |
Feb 15, 2023 | 292.27 | 297.20 | 291.70 | 292.01 | 1,799,806 | -0.76(-0.26%) |
Feb 14, 2023 | 292.03 | 295.44 | 291.81 | 292.77 | 1,377,845 | +0.78(+0.27%) |
Feb 13, 2023 | 289.65 | 294.01 | 288.95 | 291.99 | 1,260,225 | +2.00(+0.69%) |
Feb 10, 2023 | 287.15 | 290.25 | 286.38 | 289.99 | 1,296,109 | +4.89(+1.72%) |
Feb 09, 2023 | 283.82 | 286.72 | 281.27 | 285.10 | 1,821,244 | +1.28(+0.45%) |
Feb 08, 2023 | 281.62 | 286.16 | 280.20 | 283.82 | 2,045,177 | +1.17(+0.42%) |
Feb 07, 2023 | 280.67 | 283.33 | 278.02 | 282.64 | 2,125,243 | +0.55(+0.19%) |
Feb 06, 2023 | 287.36 | 288.27 | 280.31 | 282.10 | 2,295,697 | -4.06(-1.42%) |
Feb 03, 2023 | 297.69 | 302.94 | 284.94 | 286.15 | 2,905,974 | -8.74(-2.97%) |
Feb 02, 2023 | 303.18 | 303.34 | 292.85 | 294.90 | 2,191,290 | -11.49(-3.75%) |
Feb 01, 2023 | 308.07 | 309.20 | 304.42 | 306.39 | 1,281,855 | -3.32(-1.07%) |
Jan 31, 2023 | 306.36 | 310.04 | 304.38 | 309.70 | 1,663,896 | +6.17(+2.03%) |
Jan 30, 2023 | 302.98 | 304.99 | 301.85 | 303.53 | 1,586,101 | +2.01(+0.67%) |
Jan 27, 2023 | 306.31 | 307.41 | 300.82 | 301.52 | 1,244,424 | -4.79(-1.56%) |
Jan 26, 2023 | 307.24 | 308.49 | 304.75 | 306.31 | 1,074,745 | -0.38(-0.12%) |
Jan 25, 2023 | 302.20 | 308.46 | 301.41 | 306.69 | 1,220,137 | +4.50(+1.49%) |
Jan 24, 2023 | 301.75 | 302.27 | 297.16 | 302.19 | 1,325,861 | +0.80(+0.27%) |
Jan 23, 2023 | 301.59 | 305.57 | 300.84 | 301.39 | 1,515,299 | -0.19(-0.06%) |
Jan 20, 2023 | 303.86 | 305.47 | 299.28 | 301.58 | 1,143,471 | -2.25(-0.74%) |
Jan 19, 2023 | 302.69 | 306.43 | 302.44 | 303.83 | 1,234,796 | +2.25(+0.75%) |
Jan 18, 2023 | 307.51 | 309.30 | 301.19 | 301.58 | 1,130,851 | -6.49(-2.11%) |
Jan 17, 2023 | 307.86 | 311.20 | 306.80 | 308.07 | 1,853,793 | +0.77(+0.25%) |
Jan 13, 2023 | 302.66 | 310.46 | 302.66 | 307.30 | 1,559,266 | +3.90(+1.29%) |
Jan 12, 2023 | 301.79 | 305.13 | 300.07 | 303.40 | 1,307,316 | +0.97(+0.32%) |
Jan 11, 2023 | 296.77 | 304.42 | 296.59 | 302.43 | 1,644,428 | +5.32(+1.79%) |
Jan 10, 2023 | 296.75 | 300.18 | 295.61 | 297.11 | 1,424,642 | +0.73(+0.25%) |
Jan 09, 2023 | 296.09 | 297.93 | 292.90 | 296.37 | 2,588,375 | +0.35(+0.12%) |
Jan 06, 2023 | 298.64 | 298.64 | 292.92 | 296.02 | 3,633,962 | -1.48(-0.50%) |
Jan 05, 2023 | 302.13 | 302.32 | 296.63 | 297.50 | 1,993,696 | -5.98(-1.97%) |
Jan 04, 2023 | 314.01 | 315.14 | 300.36 | 303.48 | 2,538,632 | -10.93(-3.48%) |
Jan 03, 2023 | 320.16 | 320.70 | 311.04 | 314.41 | 1,594,841 | -9.64(-2.98%) |
Dec 30, 2022 | 323.43 | 324.52 | 320.17 | 324.05 | 715,432 | +0.61(+0.19%) |
Dec 29, 2022 | 326.40 | 326.70 | 323.12 | 323.45 | 596,605 | -1.10(-0.34%) |
Dec 28, 2022 | 327.64 | 328.61 | 324.19 | 324.55 | 565,903 | -2.20(-0.67%) |
Dec 27, 2022 | 328.02 | 328.47 | 325.87 | 326.75 | 576,316 | -0.21(-0.06%) |
Dec 23, 2022 | 325.95 | 328.42 | 324.46 | 326.96 | 632,782 | +1.01(+0.31%) |
Dec 22, 2022 | 325.90 | 327.19 | 322.40 | 325.95 | 908,513 | +0.12(+0.04%) |
Dec 21, 2022 | 324.89 | 326.43 | 320.18 | 325.83 | 1,312,088 | +3.54(+1.10%) |
Dec 20, 2022 | 323.35 | 326.14 | 322.12 | 322.29 | 1,005,714 | -1.21(-0.37%) |
Dec 19, 2022 | 320.59 | 324.66 | 319.53 | 323.50 | 1,064,139 | +3.41(+1.07%) |
Dec 16, 2022 | 320.74 | 322.36 | 314.52 | 320.09 | 3,260,102 | -4.07(-1.26%) |
Dec 15, 2022 | 325.18 | 326.65 | 322.11 | 324.16 | 2,058,716 | -3.16(-0.96%) |
Dec 14, 2022 | 325.18 | 328.61 | 323.40 | 327.32 | 1,245,265 | +4.33(+1.34%) |
Dec 13, 2022 | 332.52 | 332.63 | 322.81 | 322.99 | 2,048,010 | -8.85(-2.67%) |
Dec 12, 2022 | 324.98 | 332.04 | 324.98 | 331.84 | 1,601,741 | +7.02(+2.16%) |
Dec 09, 2022 | 325.89 | 328.91 | 324.78 | 324.81 | 1,353,457 | -1.35(-0.41%) |
Dec 08, 2022 | 326.08 | 328.26 | 324.88 | 326.16 | 1,062,848 | +1.28(+0.39%) |
Dec 07, 2022 | 322.25 | 325.58 | 321.41 | 324.88 | 1,995,611 | +2.49(+0.77%) |
Dec 06, 2022 | 320.59 | 324.64 | 318.82 | 322.39 | 1,330,171 | +2.20(+0.69%) |
Dec 05, 2022 | 316.70 | 321.05 | 316.25 | 320.19 | 1,510,100 | +1.28(+0.40%) |
Dec 02, 2022 | 314.46 | 319.79 | 314.39 | 318.91 | 1,335,108 | +3.66(+1.16%) |