Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 364.03 | 368.68 | 363.02 | 366.02 | 265,430 | -4.17(-1.13%) |
Feb 27, 2023 | 368.58 | 373.44 | 366.44 | 370.19 | 141,921 | +3.66(+1.00%) |
Feb 24, 2023 | 362.71 | 367.91 | 362.39 | 366.53 | 159,545 | -1.19(-0.32%) |
Feb 23, 2023 | 368.89 | 370.51 | 365.94 | 367.72 | 66,226 | +1.57(+0.43%) |
Feb 22, 2023 | 369.11 | 369.11 | 364.44 | 366.15 | 100,937 | -0.15(-0.04%) |
Feb 21, 2023 | 371.48 | 372.52 | 365.05 | 366.30 | 99,440 | -5.63(-1.51%) |
Feb 17, 2023 | 366.27 | 372.48 | 362.85 | 371.93 | 205,250 | +2.89(+0.78%) |
Feb 16, 2023 | 368.55 | 373.11 | 367.42 | 369.04 | 243,262 | -6.78(-1.80%) |
Feb 15, 2023 | 375.78 | 377.24 | 370.70 | 375.82 | 147,316 | -0.10(-0.03%) |
Feb 14, 2023 | 373.86 | 378.21 | 372.86 | 375.92 | 111,688 | +1.50(+0.40%) |
Feb 13, 2023 | 372.39 | 377.55 | 372.32 | 374.42 | 200,301 | +2.03(+0.55%) |
Feb 10, 2023 | 373.33 | 376.16 | 371.63 | 372.39 | 236,916 | -1.17(-0.31%) |
Feb 09, 2023 | 375.17 | 379.50 | 371.71 | 373.56 | 115,010 | +1.55(+0.42%) |
Feb 08, 2023 | 378.17 | 379.12 | 370.00 | 372.01 | 222,698 | -7.73(-2.04%) |
Feb 07, 2023 | 370.97 | 380.69 | 366.67 | 379.74 | 213,633 | +6.45(+1.73%) |
Feb 06, 2023 | 367.17 | 378.11 | 367.17 | 373.29 | 289,582 | +2.34(+0.63%) |
Feb 03, 2023 | 370.00 | 373.83 | 370.00 | 370.95 | 206,480 | -1.32(-0.35%) |
Feb 02, 2023 | 378.06 | 378.06 | 369.01 | 372.27 | 311,534 | -7.46(-1.96%) |
Feb 01, 2023 | 380.46 | 382.36 | 375.16 | 379.73 | 223,025 | -2.52(-0.66%) |
Jan 31, 2023 | 375.08 | 383.50 | 374.51 | 382.25 | 155,719 | +6.47(+1.72%) |
Jan 30, 2023 | 378.13 | 380.95 | 372.23 | 375.78 | 164,569 | -5.12(-1.34%) |
Jan 27, 2023 | 371.85 | 385.27 | 371.85 | 380.90 | 297,299 | -1.20(-0.31%) |
Jan 26, 2023 | 386.42 | 386.99 | 380.23 | 382.10 | 151,940 | +3.38(+0.89%) |
Jan 25, 2023 | 383.82 | 383.82 | 373.75 | 378.72 | 153,644 | -3.80(-0.99%) |
Jan 24, 2023 | 385.31 | 389.27 | 380.44 | 382.52 | 157,359 | -11.72(-2.97%) |
Jan 23, 2023 | 392.96 | 395.62 | 392.13 | 394.24 | 185,943 | +3.12(+0.80%) |
Jan 20, 2023 | 388.22 | 391.37 | 384.26 | 391.12 | 301,798 | +9.14(+2.39%) |
Jan 19, 2023 | 388.45 | 389.33 | 381.01 | 381.98 | 144,719 | -5.46(-1.41%) |
Jan 18, 2023 | 396.74 | 399.00 | 386.94 | 387.44 | 199,555 | -9.12(-2.30%) |
Jan 17, 2023 | 398.75 | 400.00 | 396.00 | 396.56 | 210,889 | -4.44(-1.11%) |
Jan 13, 2023 | 399.14 | 404.90 | 394.26 | 401.00 | 186,878 | -2.65(-0.66%) |
Jan 12, 2023 | 392.08 | 403.88 | 391.06 | 403.65 | 229,038 | +8.20(+2.07%) |
Jan 11, 2023 | 389.05 | 396.53 | 384.09 | 395.45 | 238,542 | +7.19(+1.85%) |
Jan 10, 2023 | 375.99 | 388.70 | 375.99 | 388.26 | 223,114 | +15.30(+4.10%) |
Jan 09, 2023 | 368.98 | 374.64 | 365.90 | 372.96 | 439,579 | -2.85(-0.76%) |
Jan 06, 2023 | 375.92 | 382.38 | 373.54 | 375.81 | 328,662 | +1.86(+0.50%) |
Jan 05, 2023 | 374.67 | 376.33 | 373.21 | 373.95 | 202,448 | -2.51(-0.67%) |
Jan 04, 2023 | 375.83 | 376.98 | 369.14 | 376.46 | 208,276 | +2.66(+0.71%) |
Jan 03, 2023 | 381.10 | 382.64 | 372.37 | 373.80 | 370,901 | -5.03(-1.33%) |
Dec 30, 2022 | 373.03 | 379.59 | 371.30 | 378.83 | 180,505 | +3.04(+0.81%) |
Dec 29, 2022 | 370.76 | 379.05 | 369.59 | 375.79 | 153,368 | +6.37(+1.72%) |
Dec 28, 2022 | 369.80 | 372.03 | 364.62 | 369.42 | 268,375 | -1.16(-0.31%) |
Dec 27, 2022 | 377.13 | 377.75 | 368.15 | 370.58 | 105,826 | -6.75(-1.79%) |
Dec 23, 2022 | 382.08 | 382.08 | 374.02 | 377.33 | 123,719 | -5.91(-1.54%) |
Dec 22, 2022 | 384.07 | 384.23 | 379.98 | 383.24 | 162,671 | +0.52(+0.14%) |
Dec 21, 2022 | 375.63 | 386.61 | 374.13 | 382.72 | 95,234 | +1.59(+0.42%) |
Dec 20, 2022 | 373.34 | 383.57 | 373.34 | 381.13 | 251,002 | +3.80(+1.01%) |
Dec 19, 2022 | 385.01 | 385.01 | 373.17 | 377.33 | 294,336 | -8.48(-2.20%) |
Dec 16, 2022 | 387.80 | 391.56 | 384.31 | 385.81 | 216,649 | -3.87(-0.99%) |
Dec 15, 2022 | 390.49 | 397.48 | 387.52 | 389.68 | 258,198 | +3.22(+0.83%) |
Dec 14, 2022 | 390.00 | 394.00 | 386.02 | 386.46 | 252,502 | +1.76(+0.46%) |
Dec 13, 2022 | 392.76 | 394.50 | 384.46 | 384.70 | 286,308 | -10.16(-2.57%) |
Dec 12, 2022 | 403.69 | 405.00 | 392.01 | 394.86 | 324,034 | +6.36(+1.64%) |
Dec 09, 2022 | 392.31 | 392.68 | 387.27 | 388.50 | 173,452 | -1.02(-0.26%) |
Dec 08, 2022 | 396.09 | 398.05 | 388.01 | 389.52 | 340,456 | +5.15(+1.34%) |
Dec 07, 2022 | 392.28 | 395.22 | 382.92 | 384.37 | 226,861 | -1.17(-0.30%) |
Dec 06, 2022 | 394.94 | 394.94 | 383.16 | 385.54 | 167,088 | -7.72(-1.96%) |
Dec 05, 2022 | 400.83 | 401.50 | 391.13 | 393.26 | 228,339 | -9.05(-2.25%) |
Dec 02, 2022 | 396.31 | 405.00 | 396.00 | 402.31 | 164,412 | +3.09(+0.77%) |