Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 372.79 | 377.79 | 362.52 | 367.61 | 1,906,112 | -7.44(-1.98%) |
Feb 27, 2023 | 379.82 | 381.15 | 373.13 | 375.05 | 1,011,889 | +0.24(+0.06%) |
Feb 24, 2023 | 376.68 | 378.30 | 373.25 | 374.81 | 1,013,325 | -8.42(-2.20%) |
Feb 23, 2023 | 380.41 | 384.81 | 377.65 | 383.23 | 865,320 | +0.58(+0.15%) |
Feb 22, 2023 | 376.38 | 385.38 | 375.68 | 382.65 | 1,189,729 | +4.74(+1.25%) |
Feb 21, 2023 | 385.06 | 386.55 | 377.81 | 377.91 | 1,992,374 | -17.71(-4.48%) |
Feb 17, 2023 | 398.33 | 401.05 | 390.51 | 395.62 | 678,583 | -4.75(-1.19%) |
Feb 16, 2023 | 395.54 | 404.19 | 394.41 | 400.37 | 727,850 | -3.24(-0.80%) |
Feb 15, 2023 | 397.48 | 404.92 | 394.71 | 403.61 | 658,481 | +3.48(+0.87%) |
Feb 14, 2023 | 400.86 | 403.89 | 392.88 | 400.13 | 627,053 | +0.00(+0.00%) |
Feb 13, 2023 | 396.14 | 402.75 | 395.03 | 400.13 | 660,770 | +3.19(+0.80%) |
Feb 10, 2023 | 391.95 | 399.38 | 390.02 | 396.94 | 739,828 | +3.17(+0.81%) |
Feb 09, 2023 | 408.84 | 412.88 | 393.07 | 393.77 | 1,046,581 | -9.53(-2.36%) |
Feb 08, 2023 | 402.61 | 406.09 | 399.82 | 403.30 | 852,782 | +0.69(+0.17%) |
Feb 07, 2023 | 400.11 | 404.70 | 394.79 | 402.61 | 906,900 | -1.98(-0.49%) |
Feb 06, 2023 | 401.44 | 407.47 | 399.60 | 404.59 | 666,519 | -1.71(-0.42%) |
Feb 03, 2023 | 405.86 | 408.98 | 402.38 | 406.30 | 832,739 | -5.95(-1.44%) |
Feb 02, 2023 | 404.82 | 415.29 | 399.75 | 412.25 | 1,164,796 | +13.57(+3.40%) |
Feb 01, 2023 | 381.23 | 401.51 | 380.28 | 398.68 | 1,589,999 | +14.37(+3.74%) |
Jan 31, 2023 | 390.23 | 393.01 | 381.94 | 384.31 | 1,731,611 | -6.63(-1.70%) |
Jan 30, 2023 | 392.02 | 395.76 | 387.85 | 390.94 | 1,364,521 | -3.47(-0.88%) |
Jan 27, 2023 | 405.00 | 410.94 | 393.93 | 394.41 | 2,662,168 | -15.98(-3.89%) |
Jan 26, 2023 | 401.43 | 412.65 | 401.42 | 410.39 | 1,841,616 | +6.63(+1.64%) |
Jan 25, 2023 | 390.70 | 406.10 | 387.03 | 403.76 | 1,190,373 | +11.73(+2.99%) |
Jan 24, 2023 | 395.00 | 398.25 | 390.88 | 392.03 | 1,206,310 | -3.98(-1.01%) |
Jan 23, 2023 | 397.18 | 400.95 | 390.64 | 396.01 | 1,551,580 | -0.10(-0.03%) |
Jan 20, 2023 | 382.80 | 400.15 | 382.44 | 396.11 | 1,999,880 | +11.91(+3.10%) |
Jan 19, 2023 | 379.09 | 385.01 | 373.85 | 384.20 | 1,317,285 | +2.34(+0.61%) |
Jan 18, 2023 | 386.30 | 390.98 | 381.25 | 381.86 | 1,166,215 | -6.49(-1.67%) |
Jan 17, 2023 | 385.89 | 390.98 | 383.77 | 388.35 | 910,928 | -0.12(-0.03%) |
Jan 13, 2023 | 383.97 | 389.96 | 383.67 | 388.47 | 780,923 | +3.00(+0.78%) |
Jan 12, 2023 | 380.61 | 388.57 | 377.75 | 385.47 | 1,207,728 | +7.04(+1.86%) |
Jan 11, 2023 | 377.30 | 379.69 | 372.22 | 378.43 | 848,587 | +3.79(+1.01%) |
Jan 10, 2023 | 367.18 | 374.64 | 366.69 | 374.64 | 1,114,837 | +7.46(+2.03%) |
Jan 09, 2023 | 365.00 | 369.08 | 363.54 | 367.18 | 1,073,518 | -0.55(-0.15%) |
Jan 06, 2023 | 367.07 | 370.29 | 360.79 | 367.73 | 1,086,004 | +6.30(+1.74%) |
Jan 05, 2023 | 362.40 | 365.88 | 355.37 | 361.43 | 1,490,385 | +7.43(+2.10%) |
Jan 04, 2023 | 347.01 | 355.93 | 345.21 | 354.00 | 1,639,318 | +12.42(+3.64%) |
Jan 03, 2023 | 342.06 | 345.53 | 337.18 | 341.58 | 1,524,093 | +2.48(+0.73%) |
Dec 30, 2022 | 336.30 | 339.87 | 334.98 | 339.10 | 1,202,042 | +0.16(+0.05%) |
Dec 29, 2022 | 336.58 | 342.11 | 333.80 | 338.94 | 1,289,729 | +6.60(+1.99%) |
Dec 28, 2022 | 332.00 | 335.89 | 330.00 | 332.34 | 1,052,985 | -0.45(-0.14%) |
Dec 27, 2022 | 336.85 | 339.51 | 331.63 | 332.79 | 1,373,574 | -1.13(-0.34%) |
Dec 23, 2022 | 327.56 | 333.95 | 324.74 | 333.92 | 1,377,202 | +10.04(+3.10%) |
Dec 22, 2022 | 317.60 | 324.48 | 315.69 | 323.88 | 1,671,263 | +2.54(+0.79%) |
Dec 21, 2022 | 311.01 | 322.40 | 309.67 | 321.34 | 2,001,618 | +12.05(+3.90%) |
Dec 20, 2022 | 305.75 | 311.67 | 302.44 | 309.29 | 1,460,638 | +3.13(+1.02%) |
Dec 19, 2022 | 304.66 | 311.33 | 302.21 | 306.16 | 1,543,800 | +1.20(+0.39%) |
Dec 16, 2022 | 309.00 | 313.99 | 303.55 | 304.96 | 3,718,611 | -8.47(-2.70%) |
Dec 15, 2022 | 325.00 | 333.80 | 312.77 | 313.43 | 3,138,340 | -14.91(-4.54%) |
Dec 14, 2022 | 343.07 | 350.81 | 326.64 | 328.34 | 5,717,969 | -64.34(-16.38%) |
Dec 13, 2022 | 401.17 | 402.90 | 383.98 | 392.68 | 1,592,464 | +8.28(+2.15%) |
Dec 12, 2022 | 382.02 | 385.75 | 374.53 | 384.40 | 1,369,909 | +3.85(+1.01%) |
Dec 09, 2022 | 371.12 | 383.52 | 369.73 | 380.55 | 1,104,869 | +6.24(+1.67%) |
Dec 08, 2022 | 375.00 | 379.80 | 371.04 | 374.31 | 821,960 | -0.58(-0.15%) |
Dec 07, 2022 | 370.56 | 377.98 | 368.05 | 374.89 | 836,181 | +3.72(+1.00%) |
Dec 06, 2022 | 385.73 | 385.73 | 366.94 | 371.17 | 1,265,194 | -16.62(-4.29%) |
Dec 05, 2022 | 389.91 | 394.97 | 386.42 | 387.79 | 1,509,060 | -4.90(-1.25%) |
Dec 02, 2022 | 381.20 | 393.30 | 378.41 | 392.69 | 939,925 | +3.53(+0.91%) |