Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 259.79 | 269.75 | 256.04 | 262.27 | 399,924 | +3.62(+1.40%) |
Feb 27, 2023 | 263.59 | 269.71 | 255.83 | 258.65 | 349,332 | +2.85(+1.11%) |
Feb 24, 2023 | 261.42 | 262.05 | 248.87 | 255.80 | 503,539 | -9.95(-3.74%) |
Feb 23, 2023 | 270.95 | 275.59 | 261.59 | 265.75 | 300,988 | -2.83(-1.05%) |
Feb 22, 2023 | 266.38 | 273.48 | 262.44 | 268.58 | 420,310 | -1.34(-0.50%) |
Feb 21, 2023 | 286.24 | 290.74 | 267.54 | 269.92 | 570,488 | -24.13(-8.21%) |
Feb 17, 2023 | 283.29 | 297.41 | 273.85 | 294.05 | 552,908 | +10.02(+3.53%) |
Feb 16, 2023 | 296.00 | 315.00 | 282.84 | 284.03 | 966,469 | -14.37(-4.82%) |
Feb 15, 2023 | 275.58 | 299.73 | 272.09 | 298.40 | 708,460 | +27.26(+10.05%) |
Feb 14, 2023 | 251.02 | 276.78 | 244.00 | 271.14 | 672,500 | +21.89(+8.78%) |
Feb 13, 2023 | 239.03 | 250.65 | 236.54 | 249.25 | 289,230 | +5.88(+2.42%) |
Feb 10, 2023 | 246.00 | 252.59 | 241.01 | 243.37 | 436,236 | -5.67(-2.28%) |
Feb 09, 2023 | 276.01 | 277.61 | 245.58 | 249.04 | 725,323 | -26.92(-9.76%) |
Feb 08, 2023 | 282.43 | 290.41 | 271.66 | 275.96 | 315,084 | -7.91(-2.79%) |
Feb 07, 2023 | 279.75 | 287.33 | 270.38 | 283.87 | 500,811 | +1.82(+0.65%) |
Feb 06, 2023 | 274.31 | 286.23 | 271.16 | 282.05 | 418,801 | -2.71(-0.95%) |
Feb 03, 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 630,341 | -7.37(-2.52%) |
Feb 02, 2023 | 275.00 | 302.90 | 274.86 | 292.13 | 1,038,457 | +24.21(+9.04%) |
Feb 01, 2023 | 251.00 | 273.60 | 244.25 | 267.92 | 650,197 | +16.19(+6.43%) |
Jan 31, 2023 | 249.00 | 257.76 | 248.00 | 251.73 | 378,474 | +6.04(+2.46%) |
Jan 30, 2023 | 252.35 | 258.85 | 239.42 | 245.69 | 533,696 | -12.67(-4.90%) |
Jan 27, 2023 | 240.00 | 262.10 | 240.00 | 258.36 | 629,393 | +13.04(+5.32%) |
Jan 26, 2023 | 253.03 | 254.99 | 236.99 | 245.32 | 411,950 | -0.52(-0.21%) |
Jan 25, 2023 | 240.40 | 247.52 | 232.15 | 245.84 | 373,841 | -1.66(-0.67%) |
Jan 24, 2023 | 247.00 | 251.02 | 241.85 | 247.50 | 312,481 | -2.72(-1.09%) |
Jan 23, 2023 | 240.95 | 250.50 | 235.76 | 250.22 | 726,595 | +10.19(+4.24%) |
Jan 20, 2023 | 224.19 | 241.87 | 219.03 | 240.03 | 729,936 | +18.58(+8.39%) |
Jan 19, 2023 | 216.77 | 227.87 | 214.49 | 221.45 | 493,918 | +0.26(+0.12%) |
Jan 18, 2023 | 237.00 | 242.03 | 209.62 | 221.19 | 1,136,407 | -14.73(-6.24%) |
Jan 17, 2023 | 232.00 | 239.67 | 222.75 | 235.92 | 1,084,798 | +18.95(+8.73%) |
Jan 13, 2023 | 206.00 | 222.17 | 202.69 | 216.97 | 845,660 | +6.80(+3.24%) |
Jan 12, 2023 | 203.65 | 213.43 | 189.31 | 210.17 | 994,009 | +15.41(+7.91%) |
Jan 11, 2023 | 189.00 | 196.45 | 184.59 | 194.76 | 661,973 | +4.76(+2.51%) |
Jan 10, 2023 | 174.35 | 190.97 | 170.00 | 190.00 | 652,047 | +14.99(+8.57%) |
Jan 09, 2023 | 170.00 | 181.87 | 165.40 | 175.01 | 714,358 | +14.56(+9.07%) |
Jan 06, 2023 | 152.61 | 161.89 | 147.10 | 160.45 | 492,904 | +3.89(+2.48%) |
Jan 05, 2023 | 160.54 | 160.54 | 149.77 | 156.56 | 409,090 | -8.50(-5.15%) |
Jan 04, 2023 | 146.80 | 165.69 | 145.90 | 165.06 | 1,010,069 | +20.04(+13.82%) |
Jan 03, 2023 | 145.67 | 146.52 | 139.38 | 145.02 | 628,273 | +3.45(+2.44%) |
Dec 30, 2022 | 133.82 | 142.09 | 132.56 | 141.57 | 703,392 | +4.94(+3.62%) |
Dec 29, 2022 | 138.90 | 143.00 | 133.77 | 136.63 | 715,154 | -1.46(-1.06%) |
Dec 28, 2022 | 147.00 | 151.09 | 137.91 | 138.09 | 691,193 | -9.65(-6.53%) |
Dec 27, 2022 | 160.00 | 160.07 | 145.68 | 147.74 | 712,389 | -14.93(-9.18%) |
Dec 23, 2022 | 165.54 | 167.59 | 160.54 | 162.67 | 285,922 | -3.56(-2.14%) |
Dec 22, 2022 | 168.30 | 168.30 | 160.92 | 166.23 | 433,079 | -2.59(-1.53%) |
Dec 21, 2022 | 169.01 | 172.06 | 166.64 | 168.82 | 218,365 | -0.03(-0.02%) |
Dec 20, 2022 | 170.37 | 175.43 | 168.00 | 168.85 | 305,730 | -1.36(-0.80%) |
Dec 19, 2022 | 172.31 | 178.84 | 168.38 | 170.21 | 367,953 | -3.54(-2.04%) |
Dec 16, 2022 | 183.76 | 185.64 | 172.33 | 173.75 | 722,736 | -14.25(-7.58%) |
Dec 15, 2022 | 197.50 | 199.01 | 186.00 | 188.00 | 440,509 | -14.73(-7.27%) |
Dec 14, 2022 | 203.00 | 213.78 | 201.91 | 202.73 | 529,026 | +0.92(+0.46%) |
Dec 13, 2022 | 206.45 | 211.84 | 195.52 | 201.81 | 438,812 | +5.65(+2.88%) |
Dec 12, 2022 | 199.00 | 200.49 | 194.79 | 196.16 | 405,716 | -7.09(-3.49%) |
Dec 09, 2022 | 201.01 | 203.48 | 196.42 | 203.25 | 406,445 | +0.68(+0.34%) |
Dec 08, 2022 | 194.50 | 203.27 | 190.23 | 202.57 | 316,302 | +9.08(+4.69%) |
Dec 07, 2022 | 192.61 | 198.97 | 190.28 | 193.49 | 295,554 | -2.03(-1.04%) |
Dec 06, 2022 | 194.60 | 197.84 | 188.20 | 195.52 | 383,607 | -0.15(-0.08%) |
Dec 05, 2022 | 208.50 | 210.73 | 187.25 | 195.67 | 769,763 | -11.27(-5.45%) |
Dec 02, 2022 | 195.68 | 211.49 | 195.34 | 206.94 | 593,317 | +7.96(+4.00%) |