Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 313.58 | 314.60 | 306.33 | 306.67 | 534,671 | -3.78(-1.22%) |
Feb 27, 2023 | 305.82 | 312.01 | 304.50 | 310.44 | 431,881 | +4.71(+1.54%) |
Feb 24, 2023 | 295.98 | 306.47 | 293.13 | 305.73 | 713,142 | +6.24(+2.08%) |
Feb 23, 2023 | 300.76 | 303.36 | 295.59 | 299.49 | 530,142 | +5.79(+1.97%) |
Feb 22, 2023 | 298.77 | 302.81 | 290.54 | 293.70 | 1,510,660 | -8.70(-2.88%) |
Feb 21, 2023 | 306.58 | 311.72 | 301.99 | 302.40 | 575,131 | -5.83(-1.89%) |
Feb 17, 2023 | 318.19 | 318.37 | 305.39 | 308.23 | 1,256,888 | -14.77(-4.57%) |
Feb 16, 2023 | 321.97 | 327.89 | 320.52 | 322.99 | 378,438 | +1.30(+0.40%) |
Feb 15, 2023 | 321.84 | 321.84 | 315.30 | 321.69 | 413,971 | -4.53(-1.39%) |
Feb 14, 2023 | 323.39 | 330.83 | 320.72 | 326.22 | 689,613 | -0.71(-0.22%) |
Feb 13, 2023 | 321.20 | 328.72 | 317.44 | 326.93 | 942,213 | +2.17(+0.67%) |
Feb 10, 2023 | 315.76 | 325.04 | 315.75 | 324.76 | 729,529 | +11.39(+3.64%) |
Feb 09, 2023 | 324.07 | 324.07 | 312.52 | 313.37 | 728,322 | -11.16(-3.44%) |
Feb 08, 2023 | 321.32 | 325.99 | 318.14 | 324.53 | 494,165 | +5.08(+1.59%) |
Feb 07, 2023 | 315.58 | 320.31 | 312.10 | 319.45 | 682,003 | +7.20(+2.31%) |
Feb 06, 2023 | 312.85 | 313.91 | 307.34 | 312.25 | 294,845 | +0.87(+0.28%) |
Feb 03, 2023 | 310.70 | 321.76 | 310.34 | 311.38 | 752,483 | +1.79(+0.58%) |
Feb 02, 2023 | 320.80 | 321.91 | 306.68 | 309.60 | 982,368 | -13.31(-4.12%) |
Feb 01, 2023 | 324.02 | 326.48 | 313.26 | 322.90 | 833,818 | -2.65(-0.81%) |
Jan 31, 2023 | 317.69 | 325.85 | 317.22 | 325.56 | 352,882 | +6.79(+2.13%) |
Jan 30, 2023 | 318.98 | 322.09 | 316.20 | 318.77 | 807,802 | -2.73(-0.85%) |
Jan 27, 2023 | 325.03 | 327.66 | 319.98 | 321.50 | 917,022 | -3.50(-1.08%) |
Jan 26, 2023 | 323.49 | 325.12 | 315.29 | 325.00 | 839,028 | +4.58(+1.43%) |
Jan 25, 2023 | 310.38 | 321.72 | 306.27 | 320.43 | 929,675 | +7.97(+2.55%) |
Jan 24, 2023 | 313.61 | 313.61 | 304.30 | 312.46 | 913,296 | -1.79(-0.57%) |
Jan 23, 2023 | 318.57 | 318.64 | 312.70 | 314.24 | 970,813 | -1.90(-0.60%) |
Jan 20, 2023 | 313.52 | 318.80 | 309.51 | 316.15 | 849,050 | +4.55(+1.46%) |
Jan 19, 2023 | 311.38 | 314.61 | 306.65 | 311.60 | 1,132,471 | -0.73(-0.23%) |
Jan 18, 2023 | 328.86 | 331.72 | 312.04 | 312.33 | 1,304,758 | -13.27(-4.07%) |
Jan 17, 2023 | 324.33 | 326.48 | 321.80 | 325.60 | 566,584 | +2.12(+0.66%) |
Jan 13, 2023 | 322.21 | 324.17 | 315.83 | 323.48 | 524,732 | +2.29(+0.71%) |
Jan 12, 2023 | 314.85 | 326.43 | 314.26 | 321.19 | 1,304,050 | +7.77(+2.48%) |
Jan 11, 2023 | 315.79 | 316.80 | 309.06 | 313.41 | 848,721 | -0.31(-0.10%) |
Jan 10, 2023 | 308.00 | 315.03 | 304.11 | 313.73 | 965,188 | +5.75(+1.87%) |
Jan 09, 2023 | 308.87 | 314.24 | 306.66 | 307.98 | 1,146,801 | +6.56(+2.18%) |
Jan 06, 2023 | 296.93 | 305.45 | 295.69 | 301.42 | 1,264,703 | +9.31(+3.19%) |
Jan 05, 2023 | 286.87 | 293.93 | 285.55 | 292.11 | 679,449 | +5.41(+1.89%) |
Jan 04, 2023 | 280.82 | 289.04 | 279.84 | 286.70 | 838,545 | +1.06(+0.37%) |
Jan 03, 2023 | 297.71 | 299.83 | 280.74 | 285.65 | 772,436 | -14.26(-4.76%) |
Dec 30, 2022 | 294.13 | 300.74 | 294.13 | 299.91 | 445,578 | +2.14(+0.72%) |
Dec 29, 2022 | 288.95 | 298.86 | 288.54 | 297.77 | 362,024 | +7.59(+2.61%) |
Dec 28, 2022 | 298.99 | 298.99 | 288.18 | 290.18 | 545,824 | -9.49(-3.17%) |
Dec 27, 2022 | 299.33 | 301.82 | 296.86 | 299.67 | 425,973 | +1.75(+0.59%) |
Dec 23, 2022 | 291.65 | 297.96 | 288.79 | 297.92 | 353,472 | +10.85(+3.78%) |
Dec 22, 2022 | 295.58 | 295.86 | 281.03 | 287.07 | 430,729 | -8.65(-2.93%) |
Dec 21, 2022 | 295.76 | 297.05 | 290.69 | 295.72 | 569,144 | +6.38(+2.21%) |
Dec 20, 2022 | 279.25 | 290.65 | 279.25 | 289.34 | 434,529 | +10.00(+3.58%) |
Dec 19, 2022 | 283.32 | 285.31 | 277.20 | 279.33 | 428,648 | +0.15(+0.05%) |
Dec 16, 2022 | 274.39 | 279.82 | 273.15 | 279.19 | 669,168 | -4.58(-1.61%) |
Dec 15, 2022 | 282.66 | 285.10 | 278.87 | 283.77 | 450,657 | -2.03(-0.71%) |
Dec 14, 2022 | 289.49 | 290.30 | 282.89 | 285.80 | 602,157 | -1.67(-0.58%) |
Dec 13, 2022 | 283.01 | 288.88 | 281.89 | 287.47 | 1,091,406 | +11.55(+4.19%) |
Dec 12, 2022 | 265.60 | 277.24 | 265.60 | 275.92 | 748,162 | +11.42(+4.32%) |
Dec 09, 2022 | 277.19 | 279.86 | 264.29 | 264.49 | 1,024,415 | -12.25(-4.43%) |
Dec 08, 2022 | 283.72 | 286.05 | 275.24 | 276.75 | 705,302 | +0.88(+0.32%) |
Dec 07, 2022 | 284.14 | 286.65 | 275.35 | 275.87 | 842,304 | -7.27(-2.57%) |
Dec 06, 2022 | 285.25 | 291.07 | 281.15 | 283.14 | 989,760 | -3.25(-1.14%) |
Dec 05, 2022 | 304.49 | 305.77 | 285.14 | 286.39 | 1,041,621 | -14.61(-4.85%) |
Dec 02, 2022 | 292.90 | 301.56 | 292.04 | 301.00 | 748,509 | +5.34(+1.81%) |