Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 352.14 | 356.85 | 349.38 | 351.54 | 348,651 | +0.76(+0.22%) |
Feb 27, 2023 | 355.71 | 359.48 | 348.80 | 350.78 | 306,129 | -0.22(-0.06%) |
Feb 24, 2023 | 348.70 | 352.43 | 348.50 | 351.00 | 315,053 | -4.20(-1.18%) |
Feb 23, 2023 | 353.88 | 356.60 | 347.97 | 355.19 | 319,747 | +2.84(+0.81%) |
Feb 22, 2023 | 352.71 | 356.90 | 349.39 | 352.36 | 411,795 | +0.14(+0.04%) |
Feb 21, 2023 | 364.48 | 364.48 | 350.15 | 352.22 | 625,881 | -18.75(-5.05%) |
Feb 17, 2023 | 382.66 | 384.09 | 363.96 | 370.96 | 635,750 | -12.93(-3.37%) |
Feb 16, 2023 | 371.25 | 387.28 | 367.27 | 383.89 | 1,169,496 | +5.05(+1.33%) |
Feb 15, 2023 | 364.49 | 380.17 | 364.49 | 378.84 | 655,562 | +9.10(+2.46%) |
Feb 14, 2023 | 368.61 | 372.76 | 363.17 | 369.73 | 365,626 | +0.47(+0.13%) |
Feb 13, 2023 | 366.81 | 370.49 | 363.33 | 369.26 | 570,069 | +5.53(+1.52%) |
Feb 10, 2023 | 366.45 | 367.02 | 360.53 | 363.74 | 606,998 | -7.59(-2.05%) |
Feb 09, 2023 | 382.49 | 382.82 | 369.01 | 371.33 | 609,055 | -8.06(-2.12%) |
Feb 08, 2023 | 382.79 | 384.68 | 377.56 | 379.39 | 435,837 | -6.60(-1.71%) |
Feb 07, 2023 | 381.40 | 387.42 | 376.35 | 385.99 | 437,593 | -0.21(-0.05%) |
Feb 06, 2023 | 385.00 | 386.64 | 378.60 | 386.19 | 599,822 | -11.36(-2.86%) |
Feb 03, 2023 | 406.94 | 407.44 | 394.51 | 397.55 | 792,475 | -18.32(-4.41%) |
Feb 02, 2023 | 398.70 | 417.65 | 398.70 | 415.88 | 698,898 | +23.67(+6.04%) |
Feb 01, 2023 | 379.21 | 394.62 | 378.06 | 392.20 | 441,828 | +12.34(+3.25%) |
Jan 31, 2023 | 369.69 | 380.15 | 369.64 | 379.86 | 373,649 | +8.99(+2.43%) |
Jan 30, 2023 | 369.41 | 373.14 | 365.20 | 370.87 | 647,938 | -2.87(-0.77%) |
Jan 27, 2023 | 358.52 | 374.54 | 356.26 | 373.73 | 476,064 | +14.76(+4.11%) |
Jan 26, 2023 | 361.76 | 364.26 | 354.46 | 358.98 | 212,783 | +0.90(+0.25%) |
Jan 25, 2023 | 354.63 | 359.40 | 351.68 | 358.08 | 327,852 | -0.75(-0.21%) |
Jan 24, 2023 | 352.01 | 361.88 | 350.56 | 358.83 | 446,207 | +4.91(+1.39%) |
Jan 23, 2023 | 347.74 | 354.09 | 344.66 | 353.92 | 275,019 | +6.44(+1.85%) |
Jan 20, 2023 | 341.39 | 347.88 | 338.80 | 347.48 | 340,780 | +7.84(+2.31%) |
Jan 19, 2023 | 350.18 | 352.55 | 338.36 | 339.64 | 575,197 | -14.65(-4.13%) |
Jan 18, 2023 | 353.18 | 362.02 | 352.20 | 354.29 | 937,135 | +5.60(+1.60%) |
Jan 17, 2023 | 341.94 | 350.26 | 341.72 | 348.69 | 458,132 | +4.81(+1.40%) |
Jan 13, 2023 | 337.19 | 346.56 | 336.22 | 343.88 | 313,131 | +2.27(+0.66%) |
Jan 12, 2023 | 341.68 | 342.63 | 335.99 | 341.62 | 486,622 | +3.92(+1.16%) |
Jan 11, 2023 | 329.01 | 338.72 | 327.09 | 337.70 | 611,446 | +17.49(+5.46%) |
Jan 10, 2023 | 313.28 | 320.65 | 311.34 | 320.21 | 355,676 | +7.14(+2.28%) |
Jan 09, 2023 | 310.71 | 323.68 | 310.61 | 313.07 | 493,898 | +2.46(+0.79%) |
Jan 06, 2023 | 299.69 | 310.88 | 294.89 | 310.61 | 522,096 | +12.13(+4.06%) |
Jan 05, 2023 | 297.23 | 300.48 | 292.46 | 298.48 | 337,929 | -1.41(-0.47%) |
Jan 04, 2023 | 301.82 | 301.82 | 295.47 | 299.89 | 368,705 | +3.55(+1.20%) |
Jan 03, 2023 | 300.70 | 305.21 | 292.83 | 296.35 | 373,632 | -1.48(-0.50%) |
Dec 30, 2022 | 298.53 | 300.15 | 293.97 | 297.82 | 253,812 | -4.52(-1.50%) |
Dec 29, 2022 | 295.89 | 303.94 | 295.81 | 302.34 | 272,982 | +10.28(+3.52%) |
Dec 28, 2022 | 301.80 | 304.06 | 291.54 | 292.06 | 199,910 | -9.39(-3.11%) |
Dec 27, 2022 | 301.25 | 303.02 | 297.05 | 301.45 | 209,592 | +0.40(+0.13%) |
Dec 23, 2022 | 300.08 | 302.27 | 298.26 | 301.04 | 210,739 | +0.51(+0.17%) |
Dec 22, 2022 | 302.03 | 302.23 | 291.63 | 300.53 | 336,807 | -6.50(-2.12%) |
Dec 21, 2022 | 301.76 | 307.03 | 301.44 | 307.03 | 363,775 | +7.79(+2.60%) |
Dec 20, 2022 | 301.62 | 301.78 | 295.54 | 299.24 | 332,942 | -4.31(-1.42%) |
Dec 19, 2022 | 309.91 | 311.01 | 303.26 | 303.55 | 386,207 | -4.81(-1.56%) |
Dec 16, 2022 | 310.39 | 311.64 | 304.57 | 308.35 | 971,621 | -6.91(-2.19%) |
Dec 15, 2022 | 319.98 | 324.76 | 306.13 | 315.27 | 599,007 | -14.55(-4.41%) |
Dec 14, 2022 | 328.48 | 337.31 | 327.47 | 329.82 | 617,956 | -0.65(-0.20%) |
Dec 13, 2022 | 342.43 | 344.75 | 327.84 | 330.47 | 412,004 | +4.29(+1.31%) |
Dec 12, 2022 | 325.72 | 329.36 | 324.57 | 326.18 | 550,318 | -0.05(-0.02%) |
Dec 09, 2022 | 320.20 | 327.64 | 320.20 | 326.23 | 534,682 | +1.91(+0.59%) |
Dec 08, 2022 | 317.77 | 325.23 | 314.75 | 324.32 | 614,510 | +8.03(+2.54%) |
Dec 07, 2022 | 312.46 | 321.43 | 311.17 | 316.29 | 262,176 | +3.04(+0.97%) |
Dec 06, 2022 | 316.58 | 317.27 | 308.23 | 313.25 | 363,883 | -2.09(-0.66%) |
Dec 05, 2022 | 319.02 | 319.02 | 311.33 | 315.34 | 451,589 | -10.17(-3.12%) |
Dec 02, 2022 | 328.36 | 328.36 | 320.35 | 325.50 | 477,502 | -7.59(-2.28%) |