Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 338.17 | 344.03 | 336.99 | 337.78 | 878,134 | -2.72(-0.80%) |
Feb 27, 2023 | 343.12 | 344.46 | 339.49 | 340.50 | 476,696 | +2.83(+0.84%) |
Feb 24, 2023 | 335.84 | 341.02 | 333.35 | 337.67 | 718,091 | -5.71(-1.66%) |
Feb 23, 2023 | 343.62 | 345.69 | 338.75 | 343.38 | 441,438 | +3.25(+0.96%) |
Feb 22, 2023 | 342.56 | 346.07 | 339.07 | 340.12 | 659,106 | -0.69(-0.20%) |
Feb 21, 2023 | 349.74 | 349.87 | 339.88 | 340.81 | 646,192 | -12.07(-3.42%) |
Feb 17, 2023 | 348.71 | 353.76 | 345.97 | 352.88 | 655,743 | +2.89(+0.83%) |
Feb 16, 2023 | 347.52 | 353.85 | 345.84 | 349.99 | 721,403 | -5.25(-1.48%) |
Feb 15, 2023 | 351.91 | 356.52 | 350.33 | 355.24 | 581,973 | -1.47(-0.41%) |
Feb 14, 2023 | 351.49 | 357.62 | 348.29 | 356.71 | 612,131 | +2.72(+0.77%) |
Feb 13, 2023 | 348.15 | 354.17 | 344.10 | 354.00 | 968,720 | +6.92(+1.99%) |
Feb 10, 2023 | 348.69 | 352.22 | 345.40 | 347.08 | 893,997 | -5.97(-1.69%) |
Feb 09, 2023 | 365.57 | 365.87 | 351.51 | 353.04 | 922,626 | -10.84(-2.98%) |
Feb 08, 2023 | 365.31 | 368.29 | 360.00 | 363.88 | 707,077 | +0.20(+0.05%) |
Feb 07, 2023 | 364.78 | 368.83 | 358.58 | 363.68 | 1,567,208 | -3.85(-1.05%) |
Feb 06, 2023 | 369.19 | 371.08 | 364.64 | 367.53 | 925,956 | -1.43(-0.39%) |
Feb 03, 2023 | 363.02 | 373.74 | 355.74 | 368.96 | 1,024,546 | -0.40(-0.11%) |
Feb 02, 2023 | 371.19 | 379.70 | 366.73 | 369.36 | 1,914,606 | +3.77(+1.03%) |
Feb 01, 2023 | 348.07 | 372.07 | 346.17 | 365.59 | 2,663,968 | +34.19(+10.32%) |
Jan 31, 2023 | 321.49 | 331.84 | 320.01 | 331.40 | 963,750 | +11.30(+3.53%) |
Jan 30, 2023 | 322.22 | 327.91 | 319.29 | 320.11 | 830,994 | -11.84(-3.57%) |
Jan 27, 2023 | 315.54 | 336.10 | 315.54 | 331.95 | 1,125,719 | +14.46(+4.55%) |
Jan 26, 2023 | 322.39 | 323.86 | 312.77 | 317.49 | 744,934 | -1.30(-0.41%) |
Jan 25, 2023 | 314.00 | 320.88 | 312.32 | 318.79 | 555,936 | -0.34(-0.11%) |
Jan 24, 2023 | 320.25 | 321.75 | 316.74 | 319.13 | 467,026 | -1.95(-0.61%) |
Jan 23, 2023 | 316.37 | 325.71 | 314.69 | 321.08 | 741,135 | +5.81(+1.84%) |
Jan 20, 2023 | 310.58 | 315.42 | 307.52 | 315.27 | 648,770 | +6.25(+2.02%) |
Jan 19, 2023 | 310.09 | 316.22 | 308.58 | 309.03 | 740,001 | -4.89(-1.56%) |
Jan 18, 2023 | 314.74 | 327.95 | 313.70 | 313.92 | 870,809 | +1.07(+0.34%) |
Jan 17, 2023 | 316.24 | 317.74 | 310.57 | 312.85 | 694,031 | -0.76(-0.24%) |
Jan 13, 2023 | 307.35 | 314.81 | 307.35 | 313.61 | 680,169 | +2.09(+0.67%) |
Jan 12, 2023 | 309.51 | 312.25 | 304.41 | 311.52 | 509,103 | +0.17(+0.05%) |
Jan 11, 2023 | 307.50 | 313.24 | 306.87 | 311.35 | 613,797 | +6.44(+2.11%) |
Jan 10, 2023 | 302.21 | 305.16 | 299.78 | 304.91 | 464,112 | +0.23(+0.08%) |
Jan 09, 2023 | 302.70 | 311.02 | 301.11 | 304.68 | 1,060,516 | +5.64(+1.89%) |
Jan 06, 2023 | 284.13 | 300.38 | 283.24 | 299.04 | 1,060,943 | +19.11(+6.83%) |
Jan 05, 2023 | 283.45 | 284.33 | 278.69 | 279.93 | 592,459 | -7.27(-2.53%) |
Jan 04, 2023 | 283.67 | 288.74 | 282.64 | 287.20 | 732,729 | +6.24(+2.22%) |
Jan 03, 2023 | 284.43 | 284.92 | 278.45 | 280.96 | 443,593 | -1.25(-0.44%) |
Dec 30, 2022 | 281.47 | 285.00 | 278.63 | 282.22 | 518,918 | -2.78(-0.98%) |
Dec 29, 2022 | 283.78 | 289.00 | 282.71 | 285.00 | 433,962 | +4.31(+1.53%) |
Dec 28, 2022 | 285.26 | 286.91 | 280.44 | 280.69 | 331,259 | -4.50(-1.58%) |
Dec 27, 2022 | 284.79 | 287.10 | 283.03 | 285.19 | 529,612 | +0.67(+0.23%) |
Dec 23, 2022 | 280.44 | 285.73 | 279.45 | 284.52 | 432,848 | +4.11(+1.46%) |
Dec 22, 2022 | 282.43 | 283.32 | 275.96 | 280.42 | 595,357 | -5.31(-1.86%) |
Dec 21, 2022 | 287.39 | 289.15 | 281.50 | 285.73 | 786,356 | +3.08(+1.09%) |
Dec 20, 2022 | 287.00 | 287.46 | 280.84 | 282.64 | 660,392 | -5.95(-2.06%) |
Dec 19, 2022 | 293.36 | 293.43 | 286.36 | 288.59 | 816,445 | -4.66(-1.59%) |
Dec 16, 2022 | 292.62 | 300.29 | 290.77 | 293.25 | 2,142,638 | -4.24(-1.42%) |
Dec 15, 2022 | 303.07 | 304.10 | 295.35 | 297.49 | 1,127,498 | -10.20(-3.32%) |
Dec 14, 2022 | 302.63 | 311.20 | 301.95 | 307.69 | 1,290,041 | +4.72(+1.56%) |
Dec 13, 2022 | 317.76 | 320.02 | 300.56 | 302.97 | 1,193,551 | +2.83(+0.94%) |
Dec 12, 2022 | 291.38 | 302.51 | 289.39 | 300.14 | 918,091 | +9.52(+3.27%) |
Dec 09, 2022 | 284.89 | 292.30 | 283.43 | 290.62 | 1,059,592 | +4.93(+1.73%) |
Dec 08, 2022 | 283.54 | 288.15 | 283.43 | 285.69 | 537,571 | +0.62(+0.22%) |
Dec 07, 2022 | 283.85 | 287.84 | 283.32 | 285.07 | 345,389 | -0.47(-0.16%) |
Dec 06, 2022 | 287.02 | 287.13 | 282.44 | 285.54 | 593,954 | -2.33(-0.81%) |
Dec 05, 2022 | 296.10 | 299.13 | 285.89 | 287.86 | 707,294 | -13.01(-4.32%) |
Dec 02, 2022 | 293.62 | 303.04 | 291.13 | 300.87 | 559,898 | +1.95(+0.65%) |