Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 311.31 | 321.60 | 308.95 | 317.92 | 907,131 | +4.29(+1.37%) |
Feb 27, 2023 | 301.99 | 316.06 | 300.29 | 313.63 | 1,130,724 | +17.45(+5.89%) |
Feb 24, 2023 | 295.50 | 299.41 | 292.53 | 296.18 | 823,907 | -5.68(-1.88%) |
Feb 23, 2023 | 302.22 | 305.00 | 290.52 | 301.86 | 963,576 | +6.15(+2.08%) |
Feb 22, 2023 | 296.00 | 298.00 | 289.11 | 295.71 | 953,166 | +1.20(+0.41%) |
Feb 21, 2023 | 300.00 | 302.40 | 291.67 | 294.51 | 1,116,985 | -10.53(-3.45%) |
Feb 17, 2023 | 312.91 | 314.55 | 301.22 | 305.04 | 1,065,658 | -9.90(-3.14%) |
Feb 16, 2023 | 335.50 | 336.54 | 314.85 | 314.94 | 1,460,603 | -29.04(-8.44%) |
Feb 15, 2023 | 316.71 | 345.80 | 311.00 | 343.98 | 2,307,279 | +28.55(+9.05%) |
Feb 14, 2023 | 295.00 | 317.92 | 292.00 | 315.43 | 3,275,071 | +4.72(+1.52%) |
Feb 13, 2023 | 303.72 | 314.07 | 302.93 | 310.71 | 2,220,188 | +10.00(+3.33%) |
Feb 10, 2023 | 295.00 | 300.78 | 288.01 | 300.71 | 1,268,977 | +4.84(+1.64%) |
Feb 09, 2023 | 324.71 | 328.00 | 292.30 | 295.87 | 1,808,096 | -27.74(-8.57%) |
Feb 08, 2023 | 332.37 | 336.50 | 322.64 | 323.61 | 2,108,090 | +4.20(+1.31%) |
Feb 07, 2023 | 319.98 | 321.91 | 311.15 | 319.41 | 905,241 | -0.14(-0.04%) |
Feb 06, 2023 | 310.41 | 321.04 | 310.21 | 319.55 | 601,956 | +3.55(+1.12%) |
Feb 03, 2023 | 318.87 | 326.33 | 313.79 | 316.00 | 656,289 | -11.61(-3.54%) |
Feb 02, 2023 | 335.00 | 338.35 | 319.71 | 327.61 | 933,451 | -0.08(-0.02%) |
Feb 01, 2023 | 315.62 | 331.35 | 312.49 | 327.69 | 1,124,395 | +8.56(+2.68%) |
Jan 31, 2023 | 305.17 | 319.35 | 304.33 | 319.13 | 899,366 | +17.26(+5.72%) |
Jan 30, 2023 | 300.44 | 307.90 | 299.25 | 301.87 | 902,064 | -4.57(-1.49%) |
Jan 27, 2023 | 298.30 | 311.54 | 298.00 | 306.44 | 597,079 | +3.06(+1.01%) |
Jan 26, 2023 | 308.23 | 309.08 | 295.26 | 303.38 | 656,757 | +2.86(+0.95%) |
Jan 25, 2023 | 294.40 | 301.30 | 286.30 | 300.52 | 1,389,927 | -7.85(-2.55%) |
Jan 24, 2023 | 301.25 | 309.99 | 298.00 | 308.37 | 1,025,137 | -0.81(-0.26%) |
Jan 23, 2023 | 295.35 | 314.21 | 291.15 | 309.18 | 811,155 | +14.45(+4.90%) |
Jan 20, 2023 | 290.35 | 296.31 | 285.00 | 294.73 | 1,312,790 | +8.01(+2.79%) |
Jan 19, 2023 | 314.28 | 316.03 | 284.80 | 286.72 | 1,766,089 | -32.98(-10.32%) |
Jan 18, 2023 | 324.10 | 328.88 | 314.51 | 319.70 | 632,398 | -0.40(-0.12%) |
Jan 17, 2023 | 315.00 | 325.52 | 312.31 | 320.10 | 886,910 | +5.08(+1.61%) |
Jan 13, 2023 | 303.01 | 316.79 | 303.01 | 315.02 | 660,879 | +5.56(+1.80%) |
Jan 12, 2023 | 306.73 | 310.59 | 300.26 | 309.46 | 824,056 | +7.31(+2.42%) |
Jan 11, 2023 | 286.41 | 306.16 | 285.50 | 302.15 | 1,200,671 | +16.67(+5.84%) |
Jan 10, 2023 | 284.00 | 288.09 | 277.08 | 285.48 | 796,249 | +1.34(+0.47%) |
Jan 09, 2023 | 284.45 | 297.69 | 283.96 | 284.14 | 887,512 | +2.33(+0.83%) |
Jan 06, 2023 | 280.99 | 284.57 | 269.62 | 281.81 | 1,191,111 | +5.06(+1.83%) |
Jan 05, 2023 | 285.47 | 286.84 | 276.42 | 276.75 | 689,283 | -13.81(-4.75%) |
Jan 04, 2023 | 290.00 | 296.37 | 287.07 | 290.56 | 653,395 | +5.13(+1.80%) |
Jan 03, 2023 | 294.14 | 298.00 | 281.18 | 285.43 | 1,130,796 | +2.16(+0.76%) |
Dec 30, 2022 | 276.16 | 283.59 | 273.67 | 283.27 | 485,681 | +2.61(+0.93%) |
Dec 29, 2022 | 281.37 | 289.97 | 278.12 | 280.66 | 718,393 | +4.82(+1.75%) |
Dec 28, 2022 | 291.19 | 291.19 | 271.10 | 275.84 | 1,470,940 | -17.20(-5.87%) |
Dec 27, 2022 | 307.32 | 307.52 | 291.20 | 293.04 | 724,326 | -17.11(-5.52%) |
Dec 23, 2022 | 312.31 | 312.31 | 304.24 | 310.15 | 413,797 | -1.31(-0.42%) |
Dec 22, 2022 | 317.02 | 318.87 | 306.38 | 311.46 | 706,608 | -11.70(-3.62%) |
Dec 21, 2022 | 311.51 | 323.57 | 307.00 | 323.16 | 688,332 | +13.26(+4.28%) |
Dec 20, 2022 | 308.74 | 318.96 | 300.00 | 309.90 | 628,226 | +0.32(+0.10%) |
Dec 19, 2022 | 322.69 | 322.69 | 307.11 | 309.58 | 609,604 | -10.95(-3.42%) |
Dec 16, 2022 | 323.90 | 327.15 | 314.14 | 320.53 | 1,355,632 | -6.78(-2.07%) |
Dec 15, 2022 | 329.18 | 340.65 | 325.04 | 327.31 | 848,901 | -8.30(-2.47%) |
Dec 14, 2022 | 332.00 | 341.68 | 329.87 | 335.61 | 1,123,989 | +7.97(+2.43%) |
Dec 13, 2022 | 320.34 | 330.88 | 318.52 | 327.64 | 1,078,453 | +12.73(+4.04%) |
Dec 12, 2022 | 310.32 | 317.51 | 309.10 | 314.91 | 533,804 | +0.11(+0.03%) |
Dec 09, 2022 | 313.68 | 320.64 | 312.50 | 314.80 | 712,017 | -0.71(-0.23%) |
Dec 08, 2022 | 311.49 | 317.00 | 307.47 | 315.51 | 836,997 | +4.72(+1.52%) |
Dec 07, 2022 | 308.76 | 321.41 | 305.23 | 310.79 | 1,305,139 | +11.81(+3.95%) |
Dec 06, 2022 | 310.95 | 314.44 | 296.68 | 298.98 | 902,072 | -15.08(-4.80%) |
Dec 05, 2022 | 306.38 | 322.58 | 306.00 | 314.06 | 1,382,817 | +5.29(+1.71%) |
Dec 02, 2022 | 291.16 | 316.28 | 291.16 | 308.77 | 1,144,719 | +13.00(+4.40%) |