Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 290.70 | 293.93 | 285.53 | 285.84 | 661,368 | -5.00(-1.72%) |
Feb 27, 2023 | 293.38 | 293.56 | 290.14 | 290.85 | 486,295 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.50 | 288.53 | 290.15 | 316,867 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,417 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.31 | 295.61 | 497,970 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.76 | 292.80 | 293.21 | 470,586 | -7.30(-2.43%) |
Feb 17, 2023 | 302.34 | 302.34 | 294.96 | 300.51 | 977,158 | -3.52(-1.16%) |
Feb 16, 2023 | 306.55 | 312.69 | 303.56 | 304.03 | 604,634 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.79 | 314.37 | 316.44 | 645,243 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.80 | 316.15 | 321.08 | 631,269 | +1.92(+0.60%) |
Feb 13, 2023 | 315.75 | 320.15 | 313.70 | 319.16 | 456,942 | +5.60(+1.78%) |
Feb 10, 2023 | 315.45 | 316.83 | 310.01 | 313.56 | 484,647 | -5.33(-1.67%) |
Feb 09, 2023 | 323.46 | 326.42 | 317.31 | 318.89 | 1,030,222 | +1.26(+0.40%) |
Feb 08, 2023 | 326.33 | 327.03 | 308.72 | 317.64 | 1,553,824 | -23.05(-6.77%) |
Feb 07, 2023 | 324.72 | 343.54 | 321.71 | 340.69 | 509,928 | +14.67(+4.50%) |
Feb 06, 2023 | 329.02 | 332.08 | 325.02 | 326.02 | 584,818 | -7.66(-2.30%) |
Feb 03, 2023 | 338.75 | 346.61 | 333.20 | 333.69 | 392,122 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.33 | 345.29 | 348.49 | 589,908 | +11.51(+3.42%) |
Feb 01, 2023 | 320.46 | 339.23 | 319.95 | 336.98 | 644,031 | +16.64(+5.20%) |
Jan 31, 2023 | 314.21 | 320.34 | 312.54 | 320.34 | 377,103 | +8.09(+2.59%) |
Jan 30, 2023 | 313.91 | 319.24 | 312.14 | 312.25 | 257,315 | -6.41(-2.01%) |
Jan 27, 2023 | 314.68 | 321.77 | 314.24 | 318.65 | 357,670 | +0.77(+0.24%) |
Jan 26, 2023 | 315.72 | 318.82 | 311.45 | 317.88 | 249,598 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.70 | 294.62 | 311.10 | 416,109 | -5.26(-1.66%) |
Jan 24, 2023 | 315.83 | 319.24 | 314.44 | 316.36 | 268,685 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.47 | 318.49 | 344,267 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.62 | 300.74 | 309.97 | 295,902 | +8.56(+2.84%) |
Jan 19, 2023 | 303.50 | 306.95 | 300.44 | 301.41 | 268,322 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.61 | 306.77 | 308.30 | 531,926 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.18 | 298.79 | 306.85 | 465,485 | +5.78(+1.92%) |
Jan 13, 2023 | 296.37 | 302.46 | 295.71 | 301.07 | 420,413 | +0.18(+0.06%) |
Jan 12, 2023 | 303.00 | 306.66 | 295.52 | 300.89 | 425,276 | +0.03(+0.01%) |
Jan 11, 2023 | 298.88 | 302.23 | 297.22 | 300.87 | 394,723 | +5.84(+1.98%) |
Jan 10, 2023 | 286.30 | 296.87 | 282.54 | 295.02 | 666,712 | +5.69(+1.97%) |
Jan 09, 2023 | 286.37 | 294.51 | 285.03 | 289.33 | 1,111,795 | +5.87(+2.07%) |
Jan 06, 2023 | 294.31 | 294.31 | 281.08 | 283.46 | 1,135,022 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.19 | 288.71 | 291.34 | 479,980 | -9.18(-3.05%) |
Jan 04, 2023 | 303.95 | 304.97 | 298.06 | 300.52 | 437,977 | -0.72(-0.24%) |
Jan 03, 2023 | 313.07 | 314.84 | 298.65 | 301.24 | 254,510 | -5.62(-1.83%) |
Dec 30, 2022 | 303.32 | 307.17 | 301.80 | 306.86 | 321,324 | -1.54(-0.50%) |
Dec 29, 2022 | 303.78 | 309.51 | 298.75 | 308.40 | 351,430 | +9.14(+3.05%) |
Dec 28, 2022 | 297.81 | 301.71 | 295.80 | 299.26 | 350,463 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.52 | 295.12 | 298.26 | 214,686 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.17 | 294.20 | 301.77 | 229,829 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.61 | 291.14 | 300.41 | 430,361 | -6.50(-2.12%) |
Dec 21, 2022 | 300.85 | 308.50 | 296.18 | 306.91 | 283,907 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.44 | 426,331 | -5.71(-1.86%) |
Dec 19, 2022 | 307.43 | 309.36 | 303.66 | 306.15 | 423,211 | -1.79(-0.58%) |
Dec 16, 2022 | 309.64 | 311.83 | 302.74 | 307.94 | 529,086 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.43 | 338,914 | -12.65(-3.90%) |
Dec 14, 2022 | 324.50 | 330.56 | 320.78 | 324.07 | 453,317 | -1.04(-0.32%) |
Dec 13, 2022 | 338.56 | 342.14 | 321.00 | 325.11 | 680,003 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.24 | 322.31 | 539,729 | +11.68(+3.76%) |
Dec 09, 2022 | 314.15 | 319.75 | 310.16 | 310.63 | 380,358 | -4.58(-1.45%) |
Dec 08, 2022 | 307.84 | 317.38 | 304.75 | 315.21 | 411,034 | +9.68(+3.17%) |
Dec 07, 2022 | 309.19 | 311.27 | 302.82 | 305.53 | 452,179 | -3.66(-1.18%) |
Dec 06, 2022 | 312.17 | 312.17 | 302.37 | 309.19 | 381,412 | -2.77(-0.89%) |
Dec 05, 2022 | 331.50 | 333.61 | 308.31 | 311.96 | 500,022 | -24.13(-7.18%) |
Dec 02, 2022 | 334.21 | 339.68 | 330.44 | 336.09 | 294,156 | -6.28(-1.83%) |