Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 363.13 | 368.39 | 363.13 | 363.76 | 895,841 | +0.40(+0.11%) |
Feb 27, 2023 | 367.40 | 368.25 | 361.57 | 363.36 | 1,040,469 | +1.08(+0.30%) |
Feb 24, 2023 | 359.00 | 362.84 | 357.65 | 362.28 | 895,376 | -3.20(-0.88%) |
Feb 23, 2023 | 360.00 | 367.55 | 359.32 | 365.48 | 1,203,379 | +10.42(+2.93%) |
Feb 22, 2023 | 354.44 | 359.06 | 352.12 | 355.06 | 942,329 | +2.71(+0.77%) |
Feb 21, 2023 | 350.66 | 352.70 | 347.97 | 352.35 | 823,944 | -2.10(-0.59%) |
Feb 17, 2023 | 354.29 | 358.64 | 350.83 | 354.45 | 899,613 | -5.26(-1.46%) |
Feb 16, 2023 | 357.87 | 364.04 | 350.00 | 359.71 | 1,744,418 | -19.77(-5.21%) |
Feb 15, 2023 | 375.49 | 379.76 | 373.75 | 379.48 | 869,484 | +3.54(+0.94%) |
Feb 14, 2023 | 362.87 | 378.33 | 362.87 | 375.94 | 1,137,660 | +14.18(+3.92%) |
Feb 13, 2023 | 361.26 | 364.90 | 360.08 | 361.76 | 664,715 | +2.58(+0.72%) |
Feb 10, 2023 | 359.99 | 360.98 | 356.63 | 359.18 | 590,402 | -4.53(-1.25%) |
Feb 09, 2023 | 365.97 | 371.40 | 362.67 | 363.71 | 1,063,926 | +3.11(+0.86%) |
Feb 08, 2023 | 365.12 | 367.61 | 359.70 | 360.60 | 757,051 | -6.15(-1.68%) |
Feb 07, 2023 | 359.16 | 368.52 | 355.82 | 366.75 | 692,713 | +6.78(+1.88%) |
Feb 06, 2023 | 357.25 | 362.80 | 356.63 | 359.97 | 578,413 | -1.47(-0.41%) |
Feb 03, 2023 | 360.63 | 366.34 | 358.36 | 361.44 | 941,338 | -7.15(-1.94%) |
Feb 02, 2023 | 372.39 | 374.65 | 366.06 | 368.59 | 939,305 | +1.54(+0.42%) |
Feb 01, 2023 | 353.67 | 369.61 | 353.02 | 367.05 | 843,612 | +13.30(+3.76%) |
Jan 31, 2023 | 350.75 | 356.25 | 350.75 | 353.75 | 934,179 | +3.87(+1.11%) |
Jan 30, 2023 | 354.27 | 355.76 | 349.24 | 349.88 | 629,847 | -7.39(-2.07%) |
Jan 27, 2023 | 353.92 | 359.87 | 353.01 | 357.27 | 489,783 | +0.60(+0.17%) |
Jan 26, 2023 | 354.12 | 357.35 | 350.54 | 356.67 | 544,799 | +7.40(+2.12%) |
Jan 25, 2023 | 344.38 | 351.25 | 339.60 | 349.27 | 429,329 | -0.01(-0.00%) |
Jan 24, 2023 | 349.59 | 351.00 | 346.00 | 349.28 | 447,312 | -1.05(-0.30%) |
Jan 23, 2023 | 342.54 | 352.09 | 341.69 | 350.33 | 661,827 | +7.91(+2.31%) |
Jan 20, 2023 | 330.34 | 343.80 | 329.89 | 342.42 | 816,605 | +11.14(+3.36%) |
Jan 19, 2023 | 331.83 | 337.55 | 330.44 | 331.28 | 630,695 | -4.38(-1.30%) |
Jan 18, 2023 | 339.46 | 346.10 | 335.24 | 335.66 | 587,149 | -1.64(-0.49%) |
Jan 17, 2023 | 334.08 | 339.64 | 331.03 | 337.30 | 653,944 | +4.33(+1.30%) |
Jan 13, 2023 | 330.06 | 333.78 | 327.56 | 332.97 | 550,843 | -0.13(-0.04%) |
Jan 12, 2023 | 335.00 | 336.49 | 328.40 | 333.10 | 535,320 | -1.25(-0.37%) |
Jan 11, 2023 | 329.60 | 334.88 | 328.94 | 334.35 | 592,139 | +6.72(+2.05%) |
Jan 10, 2023 | 324.56 | 328.53 | 324.19 | 327.63 | 530,537 | +1.68(+0.52%) |
Jan 09, 2023 | 323.33 | 332.60 | 323.33 | 325.95 | 717,651 | +5.41(+1.69%) |
Jan 06, 2023 | 318.89 | 323.35 | 312.27 | 320.54 | 603,914 | +5.50(+1.75%) |
Jan 05, 2023 | 317.75 | 318.10 | 312.25 | 315.04 | 794,179 | -5.89(-1.84%) |
Jan 04, 2023 | 323.76 | 325.92 | 315.98 | 320.93 | 790,366 | +1.25(+0.39%) |
Jan 03, 2023 | 323.00 | 326.31 | 315.56 | 319.68 | 706,074 | +0.39(+0.12%) |
Dec 30, 2022 | 317.84 | 319.32 | 315.42 | 319.29 | 541,021 | -2.69(-0.84%) |
Dec 29, 2022 | 319.16 | 324.79 | 318.72 | 321.98 | 416,162 | +6.67(+2.12%) |
Dec 28, 2022 | 317.82 | 321.06 | 314.92 | 315.31 | 349,342 | -2.64(-0.83%) |
Dec 27, 2022 | 320.79 | 320.79 | 315.55 | 317.95 | 467,940 | -2.26(-0.71%) |
Dec 23, 2022 | 318.99 | 320.59 | 315.62 | 320.21 | 341,239 | -1.51(-0.47%) |
Dec 22, 2022 | 325.46 | 326.37 | 316.02 | 321.72 | 677,043 | -8.50(-2.57%) |
Dec 21, 2022 | 325.54 | 331.62 | 322.65 | 330.22 | 532,086 | +5.79(+1.78%) |
Dec 20, 2022 | 320.65 | 326.40 | 320.65 | 324.43 | 1,056,586 | +1.04(+0.32%) |
Dec 19, 2022 | 329.69 | 330.24 | 320.66 | 323.39 | 1,218,414 | -5.73(-1.74%) |
Dec 16, 2022 | 331.28 | 335.51 | 326.12 | 329.12 | 2,397,213 | +5.30(+1.64%) |
Dec 15, 2022 | 327.45 | 328.22 | 322.35 | 323.82 | 1,343,840 | -8.21(-2.47%) |
Dec 14, 2022 | 337.96 | 342.36 | 328.61 | 332.03 | 1,482,983 | -6.10(-1.80%) |
Dec 13, 2022 | 349.39 | 350.45 | 336.26 | 338.13 | 1,130,679 | +3.79(+1.13%) |
Dec 12, 2022 | 325.49 | 334.79 | 325.08 | 334.34 | 968,745 | +8.58(+2.63%) |
Dec 09, 2022 | 329.29 | 331.16 | 325.14 | 325.76 | 819,006 | -4.85(-1.47%) |
Dec 08, 2022 | 325.20 | 333.43 | 325.00 | 330.61 | 996,451 | +6.81(+2.10%) |
Dec 07, 2022 | 327.15 | 328.60 | 321.26 | 323.80 | 817,629 | -4.22(-1.29%) |
Dec 06, 2022 | 331.20 | 331.20 | 324.74 | 328.02 | 858,840 | -3.25(-0.98%) |
Dec 05, 2022 | 345.39 | 345.39 | 328.49 | 331.27 | 1,358,211 | -16.90(-4.85%) |
Dec 02, 2022 | 348.97 | 350.50 | 340.50 | 348.17 | 1,076,315 | -9.67(-2.70%) |