Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 290.69 | 293.93 | 285.52 | 285.84 | 661,383 | -5.00(-1.72%) |
Feb 27, 2023 | 293.37 | 293.55 | 290.13 | 290.84 | 486,306 | +0.69(+0.24%) |
Feb 24, 2023 | 292.07 | 292.49 | 288.53 | 290.15 | 316,874 | -6.44(-2.17%) |
Feb 23, 2023 | 299.12 | 299.65 | 291.14 | 296.59 | 241,423 | +0.98(+0.33%) |
Feb 22, 2023 | 296.66 | 301.06 | 294.30 | 295.61 | 497,981 | +2.40(+0.82%) |
Feb 21, 2023 | 295.59 | 297.75 | 292.79 | 293.20 | 470,597 | -7.30(-2.43%) |
Feb 17, 2023 | 302.33 | 302.33 | 294.95 | 300.50 | 977,180 | -3.52(-1.16%) |
Feb 16, 2023 | 306.54 | 312.69 | 303.55 | 304.02 | 604,647 | -12.41(-3.92%) |
Feb 15, 2023 | 319.71 | 322.78 | 314.37 | 316.43 | 645,258 | -4.64(-1.44%) |
Feb 14, 2023 | 316.15 | 322.79 | 316.15 | 321.07 | 631,283 | +1.92(+0.60%) |
Feb 13, 2023 | 315.74 | 320.15 | 313.69 | 319.15 | 456,953 | +5.60(+1.79%) |
Feb 10, 2023 | 315.44 | 316.82 | 310.00 | 313.56 | 484,658 | -5.33(-1.67%) |
Feb 09, 2023 | 323.45 | 326.41 | 317.30 | 318.88 | 1,030,245 | +1.26(+0.40%) |
Feb 08, 2023 | 326.32 | 327.02 | 308.71 | 317.63 | 1,553,859 | -23.05(-6.77%) |
Feb 07, 2023 | 324.71 | 343.53 | 321.70 | 340.68 | 509,939 | +14.66(+4.50%) |
Feb 06, 2023 | 329.01 | 332.08 | 325.02 | 326.01 | 584,831 | -7.66(-2.30%) |
Feb 03, 2023 | 338.74 | 346.60 | 333.19 | 333.68 | 392,131 | -14.80(-4.25%) |
Feb 02, 2023 | 347.95 | 358.32 | 345.28 | 348.48 | 589,921 | +11.51(+3.42%) |
Feb 01, 2023 | 320.46 | 339.23 | 319.95 | 336.97 | 644,046 | +16.64(+5.20%) |
Jan 31, 2023 | 314.21 | 320.33 | 312.54 | 320.33 | 377,112 | +8.09(+2.59%) |
Jan 30, 2023 | 313.90 | 319.23 | 312.13 | 312.24 | 257,321 | -6.41(-2.01%) |
Jan 27, 2023 | 314.67 | 321.76 | 314.23 | 318.65 | 357,678 | +0.77(+0.24%) |
Jan 26, 2023 | 315.71 | 318.82 | 311.44 | 317.88 | 249,604 | +6.78(+2.18%) |
Jan 25, 2023 | 307.38 | 312.69 | 294.61 | 311.09 | 416,119 | -5.26(-1.66%) |
Jan 24, 2023 | 315.82 | 319.23 | 314.43 | 316.35 | 268,691 | -2.13(-0.67%) |
Jan 23, 2023 | 309.83 | 319.69 | 307.46 | 318.48 | 344,275 | +8.51(+2.75%) |
Jan 20, 2023 | 301.86 | 310.61 | 300.73 | 309.96 | 295,908 | +8.56(+2.84%) |
Jan 19, 2023 | 303.49 | 306.94 | 300.43 | 301.40 | 268,328 | -6.89(-2.24%) |
Jan 18, 2023 | 310.86 | 317.60 | 306.77 | 308.29 | 531,938 | +1.45(+0.47%) |
Jan 17, 2023 | 301.06 | 309.17 | 298.78 | 306.84 | 465,496 | +5.78(+1.92%) |
Jan 13, 2023 | 296.36 | 302.45 | 295.71 | 301.07 | 420,423 | +0.18(+0.06%) |
Jan 12, 2023 | 302.99 | 306.65 | 295.52 | 300.89 | 425,286 | +0.03(+0.01%) |
Jan 11, 2023 | 298.87 | 302.22 | 297.21 | 300.86 | 394,732 | +5.84(+1.98%) |
Jan 10, 2023 | 286.29 | 296.86 | 282.54 | 295.01 | 666,727 | +5.69(+1.97%) |
Jan 09, 2023 | 286.36 | 294.50 | 285.03 | 289.33 | 1,111,820 | +5.87(+2.07%) |
Jan 06, 2023 | 294.30 | 294.30 | 281.07 | 283.45 | 1,135,047 | -7.88(-2.71%) |
Jan 05, 2023 | 294.88 | 295.18 | 288.70 | 291.33 | 479,991 | -9.18(-3.05%) |
Jan 04, 2023 | 303.94 | 304.96 | 298.05 | 300.51 | 437,987 | -0.72(-0.24%) |
Jan 03, 2023 | 313.06 | 314.83 | 298.64 | 301.23 | 254,516 | -5.62(-1.83%) |
Dec 30, 2022 | 303.31 | 307.17 | 301.80 | 306.85 | 321,332 | -1.54(-0.50%) |
Dec 29, 2022 | 303.77 | 309.50 | 298.74 | 308.39 | 351,438 | +9.14(+3.05%) |
Dec 28, 2022 | 297.80 | 301.70 | 295.80 | 299.26 | 350,471 | +1.00(+0.33%) |
Dec 27, 2022 | 301.11 | 301.51 | 295.11 | 298.26 | 214,691 | -3.51(-1.16%) |
Dec 23, 2022 | 298.29 | 302.16 | 294.19 | 301.77 | 229,834 | +1.36(+0.45%) |
Dec 22, 2022 | 301.00 | 301.60 | 291.14 | 300.40 | 430,370 | -6.50(-2.12%) |
Dec 21, 2022 | 300.84 | 308.49 | 296.17 | 306.90 | 283,914 | +6.47(+2.15%) |
Dec 20, 2022 | 302.94 | 308.12 | 298.50 | 300.43 | 426,340 | -5.71(-1.86%) |
Dec 19, 2022 | 307.42 | 309.35 | 303.66 | 306.14 | 423,221 | -1.79(-0.58%) |
Dec 16, 2022 | 309.63 | 311.82 | 302.74 | 307.93 | 529,098 | -3.49(-1.12%) |
Dec 15, 2022 | 317.92 | 319.58 | 309.98 | 311.42 | 338,922 | -12.65(-3.90%) |
Dec 14, 2022 | 324.49 | 330.55 | 320.77 | 324.07 | 453,327 | -1.04(-0.32%) |
Dec 13, 2022 | 338.55 | 342.13 | 320.99 | 325.11 | 680,019 | +2.80(+0.87%) |
Dec 12, 2022 | 310.82 | 327.60 | 310.23 | 322.31 | 539,742 | +11.68(+3.76%) |
Dec 09, 2022 | 314.14 | 319.74 | 310.15 | 310.63 | 380,367 | -4.58(-1.45%) |
Dec 08, 2022 | 307.83 | 317.37 | 304.74 | 315.21 | 411,043 | +9.68(+3.17%) |
Dec 07, 2022 | 309.18 | 311.26 | 302.81 | 305.53 | 452,190 | -3.66(-1.18%) |
Dec 06, 2022 | 312.16 | 312.16 | 302.36 | 309.18 | 381,421 | -2.77(-0.89%) |
Dec 05, 2022 | 331.49 | 333.60 | 308.30 | 311.95 | 500,033 | -24.13(-7.18%) |
Dec 02, 2022 | 334.20 | 339.67 | 330.44 | 336.08 | 294,163 | -6.28(-1.83%) |