Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 288.50 | 293.66 | 286.09 | 288.11 | 573,214 | +2.18(+0.76%) |
Feb 27, 2023 | 287.59 | 289.53 | 283.96 | 285.93 | 583,880 | +3.01(+1.06%) |
Feb 24, 2023 | 281.00 | 284.52 | 278.38 | 282.92 | 649,155 | -6.09(-2.11%) |
Feb 23, 2023 | 290.59 | 291.30 | 282.05 | 289.01 | 619,108 | +1.46(+0.51%) |
Feb 22, 2023 | 285.47 | 291.21 | 280.80 | 287.55 | 855,008 | +1.84(+0.64%) |
Feb 21, 2023 | 287.25 | 290.27 | 280.08 | 285.71 | 586,270 | -7.08(-2.42%) |
Feb 17, 2023 | 298.43 | 299.96 | 286.05 | 292.79 | 1,338,677 | -9.14(-3.03%) |
Feb 16, 2023 | 308.37 | 310.60 | 301.82 | 301.93 | 450,032 | -14.82(-4.68%) |
Feb 15, 2023 | 308.96 | 318.26 | 307.27 | 316.75 | 477,471 | +5.98(+1.92%) |
Feb 14, 2023 | 309.80 | 317.50 | 303.09 | 310.77 | 641,931 | -0.79(-0.25%) |
Feb 13, 2023 | 308.70 | 311.70 | 304.46 | 311.56 | 558,683 | +1.53(+0.49%) |
Feb 10, 2023 | 310.58 | 316.48 | 308.09 | 310.03 | 604,985 | -5.86(-1.86%) |
Feb 09, 2023 | 324.93 | 326.15 | 313.55 | 315.89 | 745,811 | -4.51(-1.41%) |
Feb 08, 2023 | 322.85 | 325.91 | 319.04 | 320.40 | 500,533 | -2.95(-0.91%) |
Feb 07, 2023 | 312.89 | 324.46 | 309.35 | 323.35 | 568,596 | +7.22(+2.28%) |
Feb 06, 2023 | 316.40 | 320.97 | 313.53 | 316.13 | 607,808 | -7.08(-2.19%) |
Feb 03, 2023 | 320.77 | 335.08 | 315.73 | 323.21 | 903,857 | -10.29(-3.09%) |
Feb 02, 2023 | 322.97 | 348.06 | 321.65 | 333.50 | 2,127,312 | +20.12(+6.42%) |
Feb 01, 2023 | 300.69 | 318.54 | 298.80 | 313.38 | 1,176,932 | +10.94(+3.62%) |
Jan 31, 2023 | 293.96 | 302.57 | 290.48 | 302.44 | 738,417 | +8.48(+2.88%) |
Jan 30, 2023 | 295.92 | 302.33 | 290.49 | 293.96 | 634,982 | -8.48(-2.80%) |
Jan 27, 2023 | 293.63 | 305.12 | 292.48 | 302.44 | 664,906 | +6.82(+2.31%) |
Jan 26, 2023 | 300.00 | 301.99 | 291.78 | 295.62 | 666,686 | +0.86(+0.29%) |
Jan 25, 2023 | 282.90 | 295.33 | 278.85 | 294.76 | 833,659 | +6.41(+2.22%) |
Jan 24, 2023 | 294.64 | 298.95 | 288.28 | 288.35 | 1,053,572 | -10.34(-3.46%) |
Jan 23, 2023 | 294.73 | 305.49 | 290.11 | 298.69 | 1,810,182 | +7.25(+2.49%) |
Jan 20, 2023 | 286.66 | 305.68 | 274.31 | 291.44 | 3,090,877 | +41.40(+16.56%) |
Jan 19, 2023 | 246.05 | 254.90 | 242.53 | 250.04 | 1,574,002 | -1.94(-0.77%) |
Jan 18, 2023 | 258.96 | 265.29 | 251.55 | 251.98 | 997,482 | -8.01(-3.08%) |
Jan 17, 2023 | 254.08 | 261.45 | 249.19 | 259.99 | 898,384 | +7.26(+2.87%) |
Jan 13, 2023 | 248.06 | 255.65 | 243.17 | 252.73 | 1,100,337 | -1.09(-0.43%) |
Jan 12, 2023 | 259.19 | 261.26 | 250.48 | 253.82 | 843,449 | -1.17(-0.46%) |
Jan 11, 2023 | 255.31 | 257.52 | 251.30 | 254.99 | 745,714 | +2.31(+0.91%) |
Jan 10, 2023 | 246.46 | 253.47 | 245.20 | 252.68 | 547,663 | +3.25(+1.30%) |
Jan 09, 2023 | 247.96 | 254.94 | 244.53 | 249.43 | 1,102,896 | +3.64(+1.48%) |
Jan 06, 2023 | 237.12 | 248.19 | 231.43 | 245.79 | 1,017,533 | +13.20(+5.68%) |
Jan 05, 2023 | 235.71 | 237.39 | 222.41 | 232.59 | 985,217 | -7.47(-3.11%) |
Jan 04, 2023 | 230.10 | 241.63 | 228.71 | 240.06 | 854,678 | +14.84(+6.59%) |
Jan 03, 2023 | 232.17 | 235.00 | 221.65 | 225.22 | 764,590 | -4.92(-2.14%) |
Dec 30, 2022 | 229.85 | 235.00 | 226.12 | 230.14 | 710,176 | -4.49(-1.91%) |
Dec 29, 2022 | 219.53 | 236.48 | 218.67 | 234.63 | 1,031,534 | +18.18(+8.40%) |
Dec 28, 2022 | 215.61 | 217.81 | 212.84 | 216.45 | 480,071 | +0.34(+0.16%) |
Dec 27, 2022 | 216.40 | 219.31 | 210.33 | 216.11 | 485,234 | -0.74(-0.34%) |
Dec 23, 2022 | 215.13 | 216.97 | 211.63 | 216.85 | 332,560 | +1.05(+0.49%) |
Dec 22, 2022 | 213.65 | 215.98 | 207.37 | 215.80 | 814,489 | -1.55(-0.71%) |
Dec 21, 2022 | 216.19 | 219.80 | 215.16 | 217.35 | 603,633 | +4.89(+2.30%) |
Dec 20, 2022 | 210.18 | 214.35 | 208.47 | 212.46 | 817,472 | +2.07(+0.98%) |
Dec 19, 2022 | 212.91 | 212.91 | 208.00 | 210.39 | 725,554 | -3.01(-1.41%) |
Dec 16, 2022 | 219.08 | 220.37 | 209.99 | 213.40 | 1,910,395 | -7.20(-3.26%) |
Dec 15, 2022 | 224.15 | 228.65 | 219.78 | 220.60 | 1,050,781 | -9.97(-4.32%) |
Dec 14, 2022 | 231.76 | 237.78 | 228.70 | 230.57 | 970,301 | -3.58(-1.53%) |
Dec 13, 2022 | 233.94 | 247.50 | 229.07 | 234.15 | 1,973,132 | +10.75(+4.81%) |
Dec 12, 2022 | 221.84 | 226.37 | 216.10 | 223.40 | 1,042,715 | +3.13(+1.42%) |
Dec 09, 2022 | 223.50 | 225.00 | 219.44 | 220.27 | 891,728 | -2.37(-1.06%) |
Dec 08, 2022 | 210.59 | 223.29 | 208.25 | 222.64 | 1,520,136 | +14.36(+6.89%) |
Dec 07, 2022 | 198.10 | 209.14 | 198.10 | 208.28 | 2,040,971 | +8.02(+4.00%) |
Dec 06, 2022 | 207.96 | 208.98 | 198.32 | 200.26 | 1,746,758 | -8.98(-4.29%) |
Dec 05, 2022 | 220.00 | 222.58 | 208.12 | 209.24 | 1,148,804 | -15.68(-6.97%) |
Dec 02, 2022 | 224.38 | 227.02 | 218.08 | 224.92 | 794,696 | -3.25(-1.42%) |