Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 285.31 | 286.89 | 273.98 | 275.33 | 837,732 | -10.56(-3.69%) |
Feb 27, 2023 | 289.14 | 291.06 | 285.57 | 285.89 | 335,305 | -1.40(-0.49%) |
Feb 24, 2023 | 292.70 | 292.70 | 286.92 | 287.29 | 357,678 | -6.40(-2.18%) |
Feb 23, 2023 | 293.40 | 295.61 | 288.47 | 293.69 | 426,079 | -0.46(-0.16%) |
Feb 22, 2023 | 293.72 | 295.81 | 292.05 | 294.15 | 335,941 | +1.48(+0.51%) |
Feb 21, 2023 | 292.88 | 295.86 | 290.55 | 292.67 | 421,547 | -3.40(-1.15%) |
Feb 17, 2023 | 293.03 | 297.41 | 291.87 | 296.07 | 589,539 | +3.10(+1.06%) |
Feb 16, 2023 | 292.83 | 296.82 | 291.99 | 292.97 | 388,796 | -0.95(-0.32%) |
Feb 15, 2023 | 296.31 | 297.48 | 292.55 | 293.92 | 484,595 | -3.99(-1.34%) |
Feb 14, 2023 | 299.64 | 302.67 | 296.39 | 297.91 | 422,294 | -1.47(-0.49%) |
Feb 13, 2023 | 303.31 | 305.17 | 297.88 | 299.38 | 552,938 | -4.93(-1.62%) |
Feb 10, 2023 | 301.26 | 306.24 | 298.34 | 304.31 | 644,779 | +2.98(+0.99%) |
Feb 09, 2023 | 315.00 | 316.51 | 299.23 | 301.33 | 918,462 | -5.84(-1.90%) |
Feb 08, 2023 | 301.18 | 307.65 | 301.18 | 307.17 | 735,924 | +4.40(+1.45%) |
Feb 07, 2023 | 299.05 | 302.77 | 295.79 | 302.77 | 398,166 | +3.72(+1.24%) |
Feb 06, 2023 | 302.27 | 305.62 | 298.69 | 299.05 | 409,200 | -2.02(-0.67%) |
Feb 03, 2023 | 305.36 | 308.81 | 298.49 | 301.07 | 456,091 | -3.32(-1.09%) |
Feb 02, 2023 | 305.80 | 309.03 | 301.51 | 304.39 | 809,762 | -7.36(-2.36%) |
Feb 01, 2023 | 311.45 | 313.99 | 308.11 | 311.75 | 502,445 | -0.08(-0.03%) |
Jan 31, 2023 | 303.99 | 312.36 | 303.99 | 311.83 | 566,935 | +9.14(+3.02%) |
Jan 30, 2023 | 302.12 | 307.75 | 301.01 | 302.69 | 647,013 | +2.28(+0.76%) |
Jan 27, 2023 | 298.83 | 301.55 | 294.72 | 300.41 | 428,202 | +2.06(+0.69%) |
Jan 26, 2023 | 298.22 | 300.57 | 296.12 | 298.35 | 261,411 | +1.13(+0.38%) |
Jan 25, 2023 | 296.63 | 301.27 | 295.85 | 297.22 | 420,366 | +1.01(+0.34%) |
Jan 24, 2023 | 295.02 | 296.92 | 292.03 | 296.21 | 271,951 | -1.06(-0.36%) |
Jan 23, 2023 | 299.30 | 299.30 | 291.73 | 297.27 | 371,908 | -0.18(-0.06%) |
Jan 20, 2023 | 297.45 | 297.81 | 293.27 | 297.45 | 601,100 | -0.62(-0.21%) |
Jan 19, 2023 | 297.13 | 301.00 | 295.86 | 298.07 | 489,017 | +2.87(+0.97%) |
Jan 18, 2023 | 298.90 | 301.48 | 294.69 | 295.20 | 409,079 | -4.12(-1.38%) |
Jan 17, 2023 | 301.58 | 305.31 | 297.47 | 299.32 | 414,928 | -0.93(-0.31%) |
Jan 13, 2023 | 297.85 | 305.62 | 295.80 | 300.25 | 309,619 | +1.10(+0.37%) |
Jan 12, 2023 | 302.05 | 302.05 | 297.06 | 299.15 | 365,175 | -3.61(-1.19%) |
Jan 11, 2023 | 293.84 | 302.76 | 292.01 | 302.76 | 706,373 | +10.76(+3.68%) |
Jan 10, 2023 | 298.00 | 299.09 | 291.94 | 292.00 | 711,811 | -4.40(-1.48%) |
Jan 09, 2023 | 303.44 | 304.50 | 296.35 | 296.40 | 593,402 | -5.30(-1.76%) |
Jan 06, 2023 | 300.36 | 304.16 | 299.53 | 301.70 | 697,849 | +3.16(+1.06%) |
Jan 05, 2023 | 311.29 | 312.18 | 297.90 | 298.54 | 848,661 | -14.99(-4.78%) |
Jan 04, 2023 | 320.05 | 321.85 | 312.63 | 313.53 | 609,207 | -5.39(-1.69%) |
Jan 03, 2023 | 327.00 | 328.39 | 308.74 | 318.92 | 1,300,578 | -11.30(-3.42%) |
Dec 30, 2022 | 331.41 | 331.41 | 327.06 | 330.22 | 272,283 | -3.05(-0.92%) |
Dec 29, 2022 | 334.88 | 334.92 | 332.51 | 333.27 | 202,684 | +0.85(+0.26%) |
Dec 28, 2022 | 334.30 | 336.58 | 331.56 | 332.42 | 165,566 | -1.95(-0.58%) |
Dec 27, 2022 | 336.33 | 340.32 | 333.58 | 334.37 | 332,614 | -0.71(-0.21%) |
Dec 23, 2022 | 334.39 | 335.88 | 332.40 | 335.08 | 194,859 | -0.24(-0.07%) |
Dec 22, 2022 | 331.24 | 336.33 | 329.38 | 335.32 | 203,451 | +1.55(+0.46%) |
Dec 21, 2022 | 330.32 | 333.82 | 324.18 | 333.77 | 409,795 | +4.37(+1.33%) |
Dec 20, 2022 | 331.83 | 333.28 | 328.94 | 329.40 | 794,174 | -2.25(-0.68%) |
Dec 19, 2022 | 333.61 | 335.57 | 328.64 | 331.65 | 688,779 | -3.24(-0.97%) |
Dec 16, 2022 | 336.47 | 338.26 | 330.65 | 334.89 | 1,222,188 | -4.05(-1.19%) |
Dec 15, 2022 | 347.58 | 350.06 | 336.56 | 338.94 | 784,651 | -10.57(-3.02%) |
Dec 14, 2022 | 346.89 | 352.54 | 345.33 | 349.51 | 778,053 | +0.81(+0.23%) |
Dec 13, 2022 | 357.30 | 357.30 | 341.57 | 348.70 | 721,752 | -4.36(-1.23%) |
Dec 12, 2022 | 344.90 | 355.22 | 341.12 | 353.06 | 705,245 | +11.91(+3.49%) |
Dec 09, 2022 | 340.92 | 342.52 | 337.42 | 341.15 | 608,714 | +1.40(+0.41%) |
Dec 08, 2022 | 340.67 | 343.35 | 338.41 | 339.75 | 227,962 | +0.47(+0.14%) |
Dec 07, 2022 | 336.00 | 341.36 | 335.05 | 339.28 | 381,807 | +3.65(+1.09%) |
Dec 06, 2022 | 334.46 | 338.69 | 333.03 | 335.63 | 382,941 | +0.52(+0.16%) |
Dec 05, 2022 | 331.40 | 336.10 | 330.35 | 335.11 | 262,896 | +0.94(+0.28%) |
Dec 02, 2022 | 334.82 | 340.28 | 333.38 | 334.17 | 437,124 | -0.66(-0.20%) |