Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 331.76 | 331.76 | 322.56 | 326.94 | 1,324,617 | -5.33(-1.60%) |
Feb 27, 2023 | 332.97 | 336.16 | 330.40 | 332.27 | 223,380 | +1.79(+0.54%) |
Feb 24, 2023 | 335.57 | 337.52 | 328.19 | 330.48 | 289,291 | -9.55(-2.81%) |
Feb 23, 2023 | 340.00 | 342.65 | 334.77 | 340.03 | 270,143 | +1.61(+0.48%) |
Feb 22, 2023 | 336.76 | 339.53 | 332.76 | 338.42 | 302,641 | +1.21(+0.36%) |
Feb 21, 2023 | 342.12 | 342.12 | 335.27 | 337.21 | 194,691 | -7.88(-2.28%) |
Feb 17, 2023 | 342.23 | 346.48 | 339.58 | 345.09 | 171,111 | +1.39(+0.40%) |
Feb 16, 2023 | 340.77 | 347.62 | 337.93 | 343.70 | 205,510 | -2.35(-0.68%) |
Feb 15, 2023 | 335.91 | 346.58 | 335.63 | 346.05 | 366,231 | +8.50(+2.52%) |
Feb 14, 2023 | 337.64 | 343.78 | 335.86 | 337.55 | 181,680 | -0.81(-0.24%) |
Feb 13, 2023 | 336.37 | 339.78 | 335.09 | 338.36 | 240,583 | +3.25(+0.97%) |
Feb 10, 2023 | 334.70 | 337.10 | 331.33 | 335.11 | 279,758 | -0.48(-0.14%) |
Feb 09, 2023 | 346.45 | 346.45 | 334.19 | 335.59 | 234,489 | -8.84(-2.57%) |
Feb 08, 2023 | 345.75 | 350.36 | 344.21 | 344.43 | 189,012 | -4.48(-1.28%) |
Feb 07, 2023 | 344.54 | 350.81 | 340.29 | 348.91 | 215,417 | +2.50(+0.72%) |
Feb 06, 2023 | 349.95 | 353.57 | 345.02 | 346.41 | 250,431 | -8.05(-2.27%) |
Feb 03, 2023 | 356.91 | 362.15 | 354.12 | 354.46 | 261,458 | -8.04(-2.22%) |
Feb 02, 2023 | 360.07 | 371.73 | 358.20 | 362.50 | 519,869 | +5.95(+1.67%) |
Feb 01, 2023 | 349.81 | 357.44 | 347.39 | 356.55 | 302,306 | +7.65(+2.19%) |
Jan 31, 2023 | 342.58 | 349.33 | 339.14 | 348.90 | 271,103 | +8.08(+2.37%) |
Jan 30, 2023 | 340.41 | 343.12 | 338.59 | 340.82 | 238,460 | -3.63(-1.05%) |
Jan 27, 2023 | 346.76 | 349.13 | 344.02 | 344.45 | 155,057 | -4.63(-1.33%) |
Jan 26, 2023 | 345.65 | 349.43 | 342.65 | 349.08 | 193,965 | +5.53(+1.61%) |
Jan 25, 2023 | 339.11 | 343.98 | 337.76 | 343.55 | 177,337 | +0.43(+0.13%) |
Jan 24, 2023 | 347.99 | 349.23 | 340.18 | 343.12 | 218,928 | -2.99(-0.86%) |
Jan 23, 2023 | 343.68 | 346.13 | 341.63 | 346.11 | 314,435 | +2.41(+0.70%) |
Jan 20, 2023 | 342.68 | 345.74 | 339.88 | 343.70 | 254,860 | +1.37(+0.40%) |
Jan 19, 2023 | 336.29 | 344.80 | 336.29 | 342.33 | 193,114 | +2.97(+0.87%) |
Jan 18, 2023 | 345.88 | 350.66 | 337.47 | 339.36 | 445,165 | -5.91(-1.71%) |
Jan 17, 2023 | 349.17 | 351.39 | 343.05 | 345.27 | 400,002 | -5.06(-1.44%) |
Jan 13, 2023 | 348.09 | 352.05 | 347.57 | 350.33 | 206,096 | +0.94(+0.27%) |
Jan 12, 2023 | 352.94 | 353.87 | 346.32 | 349.39 | 227,243 | -0.86(-0.25%) |
Jan 11, 2023 | 347.65 | 352.50 | 346.04 | 350.25 | 359,215 | +6.46(+1.88%) |
Jan 10, 2023 | 344.13 | 347.91 | 343.55 | 343.79 | 318,270 | -0.40(-0.12%) |
Jan 09, 2023 | 347.48 | 347.98 | 340.92 | 344.19 | 371,809 | -0.92(-0.27%) |
Jan 06, 2023 | 342.92 | 347.84 | 333.82 | 345.11 | 271,638 | +5.81(+1.71%) |
Jan 05, 2023 | 338.24 | 340.95 | 336.56 | 339.30 | 261,215 | -2.21(-0.65%) |
Jan 04, 2023 | 338.18 | 341.93 | 335.62 | 341.51 | 294,136 | +8.89(+2.67%) |
Jan 03, 2023 | 333.86 | 338.71 | 328.40 | 332.62 | 269,664 | +2.01(+0.61%) |
Dec 30, 2022 | 331.94 | 334.27 | 327.09 | 330.62 | 256,987 | -3.71(-1.11%) |
Dec 29, 2022 | 331.25 | 337.87 | 329.85 | 334.32 | 140,134 | +5.99(+1.82%) |
Dec 28, 2022 | 333.43 | 336.03 | 328.23 | 328.34 | 153,156 | -5.05(-1.51%) |
Dec 27, 2022 | 333.58 | 336.14 | 330.24 | 333.38 | 224,248 | +0.71(+0.21%) |
Dec 23, 2022 | 329.53 | 333.04 | 327.98 | 332.68 | 234,224 | +1.90(+0.57%) |
Dec 22, 2022 | 328.17 | 331.18 | 322.58 | 330.77 | 288,562 | +2.14(+0.65%) |
Dec 21, 2022 | 322.76 | 331.43 | 322.57 | 328.64 | 316,757 | +8.80(+2.75%) |
Dec 20, 2022 | 315.39 | 320.27 | 312.84 | 319.84 | 246,930 | +3.63(+1.15%) |
Dec 19, 2022 | 316.67 | 318.05 | 314.79 | 316.21 | 212,924 | -1.60(-0.50%) |
Dec 16, 2022 | 319.81 | 321.66 | 315.45 | 317.81 | 495,853 | -6.24(-1.93%) |
Dec 15, 2022 | 321.99 | 327.30 | 319.85 | 324.05 | 502,030 | -0.76(-0.23%) |
Dec 14, 2022 | 324.63 | 334.74 | 321.68 | 324.81 | 664,693 | -4.97(-1.51%) |
Dec 13, 2022 | 324.40 | 331.82 | 320.24 | 329.77 | 502,355 | +15.71(+5.00%) |
Dec 12, 2022 | 310.97 | 316.82 | 308.66 | 314.07 | 498,051 | +4.65(+1.50%) |
Dec 09, 2022 | 312.51 | 327.58 | 304.95 | 309.42 | 816,718 | -9.96(-3.12%) |
Dec 08, 2022 | 314.49 | 321.39 | 311.74 | 319.38 | 343,362 | +4.85(+1.54%) |
Dec 07, 2022 | 313.96 | 319.68 | 312.44 | 314.53 | 268,668 | +1.48(+0.47%) |
Dec 06, 2022 | 320.69 | 323.20 | 310.04 | 313.05 | 333,982 | -8.46(-2.63%) |
Dec 05, 2022 | 318.15 | 321.98 | 314.42 | 321.51 | 309,449 | -0.76(-0.24%) |
Dec 02, 2022 | 321.13 | 326.05 | 321.13 | 322.27 | 288,521 | -4.30(-1.32%) |