Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 391.52 | 393.53 | 390.45 | 390.45 | 5,287,656 | -1.50(-0.38%) |
Feb 27, 2023 | 394.15 | 395.54 | 391.08 | 391.95 | 4,634,013 | +1.36(+0.35%) |
Feb 24, 2023 | 389.71 | 391.53 | 388.01 | 390.59 | 4,536,119 | -4.27(-1.08%) |
Feb 23, 2023 | 395.84 | 396.41 | 390.58 | 394.86 | 4,653,352 | +2.07(+0.53%) |
Feb 22, 2023 | 393.80 | 395.37 | 391.32 | 392.79 | 4,225,526 | -0.67(-0.17%) |
Feb 21, 2023 | 397.27 | 398.33 | 393.11 | 393.46 | 6,399,957 | -7.96(-1.98%) |
Feb 17, 2023 | 400.25 | 401.66 | 398.28 | 401.41 | 2,078,283 | -1.12(-0.28%) |
Feb 16, 2023 | 402.98 | 406.99 | 402.33 | 402.53 | 3,409,471 | -5.49(-1.35%) |
Feb 15, 2023 | 404.47 | 408.10 | 403.67 | 408.02 | 3,023,933 | +1.29(+0.32%) |
Feb 14, 2023 | 405.36 | 409.12 | 402.69 | 406.73 | 4,298,611 | -0.22(-0.05%) |
Feb 13, 2023 | 402.91 | 407.01 | 402.44 | 406.95 | 3,828,998 | +4.73(+1.18%) |
Feb 10, 2023 | 400.01 | 402.61 | 399.24 | 402.22 | 2,707,091 | +0.87(+0.22%) |
Feb 09, 2023 | 408.52 | 408.65 | 400.03 | 401.34 | 3,443,190 | -3.43(-0.85%) |
Feb 08, 2023 | 407.21 | 408.57 | 404.10 | 404.78 | 2,925,520 | -4.46(-1.09%) |
Feb 07, 2023 | 403.01 | 410.53 | 401.80 | 409.24 | 5,688,629 | +5.22(+1.29%) |
Feb 06, 2023 | 403.96 | 405.44 | 402.29 | 404.02 | 2,613,786 | -2.50(-0.62%) |
Feb 03, 2023 | 405.71 | 411.04 | 405.24 | 406.52 | 4,470,429 | -4.23(-1.03%) |
Feb 02, 2023 | 408.93 | 412.31 | 406.97 | 410.75 | 4,973,117 | +5.88(+1.45%) |
Feb 01, 2023 | 399.41 | 407.74 | 396.59 | 404.88 | 5,292,753 | +4.28(+1.07%) |
Jan 31, 2023 | 395.39 | 400.69 | 395.06 | 400.60 | 6,234,178 | +5.73(+1.45%) |
Jan 30, 2023 | 397.02 | 399.33 | 394.60 | 394.87 | 3,523,133 | -5.08(-1.27%) |
Jan 27, 2023 | 397.82 | 402.32 | 397.73 | 399.95 | 4,090,321 | +0.99(+0.25%) |
Jan 26, 2023 | 397.39 | 399.12 | 394.33 | 398.96 | 3,125,771 | +4.34(+1.10%) |
Jan 25, 2023 | 390.24 | 394.97 | 387.95 | 394.62 | 4,640,285 | +0.07(+0.02%) |
Jan 24, 2023 | 393.18 | 395.43 | 391.95 | 394.56 | 4,387,838 | -0.26(-0.07%) |
Jan 23, 2023 | 391.02 | 396.88 | 390.09 | 394.82 | 5,251,401 | +4.63(+1.19%) |
Jan 20, 2023 | 384.48 | 390.37 | 382.82 | 390.19 | 2,696,426 | +7.04(+1.84%) |
Jan 19, 2023 | 383.71 | 385.45 | 381.73 | 383.15 | 3,055,647 | -2.75(-0.71%) |
Jan 18, 2023 | 393.30 | 394.35 | 385.73 | 385.90 | 4,430,964 | -6.18(-1.58%) |
Jan 17, 2023 | 392.81 | 394.47 | 391.39 | 392.08 | 3,575,723 | -0.73(-0.18%) |
Jan 13, 2023 | 387.99 | 393.35 | 387.69 | 392.81 | 3,254,255 | +1.54(+0.39%) |
Jan 12, 2023 | 390.94 | 392.75 | 386.78 | 391.27 | 4,063,348 | +1.52(+0.39%) |
Jan 11, 2023 | 386.62 | 389.89 | 385.79 | 389.75 | 6,391,349 | +4.80(+1.25%) |
Jan 10, 2023 | 381.67 | 385.03 | 380.71 | 384.95 | 4,616,005 | +2.75(+0.72%) |
Jan 09, 2023 | 384.76 | 388.03 | 382.07 | 382.20 | 3,540,853 | -0.26(-0.07%) |
Jan 06, 2023 | 377.09 | 383.64 | 374.03 | 382.47 | 4,932,172 | +8.53(+2.28%) |
Jan 05, 2023 | 376.20 | 376.30 | 373.34 | 373.93 | 4,408,738 | -4.30(-1.14%) |
Jan 04, 2023 | 377.67 | 380.31 | 374.56 | 378.23 | 3,870,332 | +2.92(+0.78%) |
Jan 03, 2023 | 378.83 | 380.78 | 372.43 | 375.31 | 6,572,814 | -1.65(-0.44%) |
Dec 30, 2022 | 375.20 | 377.01 | 372.99 | 376.95 | 5,391,816 | -0.79(-0.21%) |
Dec 29, 2022 | 374.17 | 378.77 | 373.65 | 377.74 | 5,429,217 | +6.43(+1.73%) |
Dec 28, 2022 | 375.86 | 377.88 | 371.01 | 371.31 | 4,774,513 | -4.56(-1.21%) |
Dec 27, 2022 | 377.29 | 377.60 | 374.22 | 375.87 | 4,418,997 | -1.45(-0.38%) |
Dec 23, 2022 | 374.24 | 377.49 | 372.60 | 377.33 | 3,343,273 | +1.95(+0.52%) |
Dec 22, 2022 | 377.49 | 377.81 | 369.38 | 375.37 | 6,586,575 | -5.18(-1.36%) |
Dec 21, 2022 | 377.86 | 381.81 | 377.18 | 380.55 | 3,948,265 | +5.59(+1.49%) |
Dec 20, 2022 | 373.77 | 376.66 | 372.44 | 374.96 | 4,530,379 | +0.43(+0.12%) |
Dec 19, 2022 | 377.98 | 378.28 | 372.83 | 374.53 | 4,361,730 | -3.14(-0.83%) |
Dec 16, 2022 | 379.59 | 380.94 | 375.56 | 377.67 | 6,795,702 | -4.67(-1.22%) |
Dec 15, 2022 | 386.89 | 387.78 | 380.55 | 382.34 | 5,970,551 | -9.71(-2.48%) |
Dec 14, 2022 | 394.02 | 397.94 | 388.87 | 392.05 | 9,572,683 | -2.36(-0.60%) |
Dec 13, 2022 | 402.58 | 402.69 | 391.59 | 394.42 | 6,012,762 | +3.12(+0.80%) |
Dec 12, 2022 | 386.72 | 391.40 | 385.98 | 391.29 | 5,117,362 | +5.41(+1.40%) |
Dec 09, 2022 | 387.47 | 390.11 | 385.73 | 385.88 | 3,624,276 | -2.87(-0.74%) |
Dec 08, 2022 | 387.65 | 389.83 | 386.02 | 388.75 | 2,542,017 | +3.03(+0.79%) |
Dec 07, 2022 | 385.31 | 388.14 | 384.52 | 385.73 | 4,173,578 | -0.74(-0.19%) |
Dec 06, 2022 | 391.87 | 392.37 | 384.22 | 386.47 | 4,329,560 | -5.61(-1.43%) |
Dec 05, 2022 | 396.35 | 397.32 | 390.69 | 392.07 | 4,236,476 | -7.19(-1.80%) |
Dec 02, 2022 | 394.62 | 400.18 | 394.62 | 399.26 | 3,710,069 | -0.43(-0.11%) |