Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 357.88 | 360.62 | 356.29 | 356.99 | 301,487 | -0.07(-0.02%) |
Feb 27, 2023 | 362.88 | 362.88 | 355.56 | 357.06 | 281,048 | -2.12(-0.59%) |
Feb 24, 2023 | 355.68 | 360.05 | 354.66 | 359.19 | 253,816 | -0.88(-0.25%) |
Feb 23, 2023 | 359.33 | 361.57 | 354.31 | 360.07 | 357,481 | +1.72(+0.48%) |
Feb 22, 2023 | 359.08 | 362.89 | 356.45 | 358.35 | 381,344 | +1.53(+0.43%) |
Feb 21, 2023 | 364.56 | 368.01 | 356.81 | 356.82 | 490,103 | -11.88(-3.22%) |
Feb 17, 2023 | 364.32 | 373.60 | 364.32 | 368.71 | 527,111 | +2.73(+0.75%) |
Feb 16, 2023 | 371.09 | 378.68 | 365.04 | 365.98 | 1,005,336 | -13.76(-3.62%) |
Feb 15, 2023 | 366.60 | 383.64 | 364.47 | 379.74 | 1,044,768 | +26.39(+7.47%) |
Feb 14, 2023 | 351.94 | 357.00 | 348.97 | 353.35 | 458,685 | -0.25(-0.07%) |
Feb 13, 2023 | 349.74 | 354.08 | 346.51 | 353.60 | 364,524 | +5.17(+1.48%) |
Feb 10, 2023 | 347.75 | 350.12 | 342.39 | 348.43 | 367,781 | -1.98(-0.57%) |
Feb 09, 2023 | 357.03 | 360.08 | 349.88 | 350.42 | 255,593 | -2.94(-0.83%) |
Feb 08, 2023 | 353.08 | 355.40 | 351.74 | 353.35 | 320,427 | -2.24(-0.63%) |
Feb 07, 2023 | 352.31 | 357.27 | 349.06 | 355.59 | 307,816 | +1.55(+0.44%) |
Feb 06, 2023 | 354.54 | 357.53 | 350.58 | 354.05 | 265,438 | -3.70(-1.03%) |
Feb 03, 2023 | 362.83 | 367.26 | 356.87 | 357.75 | 275,043 | -9.52(-2.59%) |
Feb 02, 2023 | 360.82 | 371.41 | 360.50 | 367.27 | 395,323 | +8.15(+2.27%) |
Feb 01, 2023 | 355.58 | 362.11 | 349.65 | 359.12 | 380,994 | +2.35(+0.66%) |
Jan 31, 2023 | 347.32 | 357.04 | 344.01 | 356.76 | 345,847 | +12.17(+3.53%) |
Jan 30, 2023 | 342.87 | 347.34 | 342.87 | 344.59 | 242,572 | -0.45(-0.13%) |
Jan 27, 2023 | 345.95 | 349.09 | 344.72 | 345.04 | 247,945 | -1.17(-0.34%) |
Jan 26, 2023 | 346.18 | 346.21 | 335.21 | 346.21 | 506,156 | +1.57(+0.45%) |
Jan 25, 2023 | 339.24 | 346.03 | 337.69 | 344.64 | 215,666 | +0.99(+0.29%) |
Jan 24, 2023 | 342.02 | 344.12 | 339.14 | 343.65 | 348,624 | -2.49(-0.72%) |
Jan 23, 2023 | 344.77 | 348.51 | 340.36 | 346.14 | 276,581 | +1.23(+0.36%) |
Jan 20, 2023 | 340.81 | 347.12 | 338.37 | 344.91 | 320,189 | +4.55(+1.34%) |
Jan 19, 2023 | 347.28 | 348.61 | 338.73 | 340.36 | 333,035 | -8.63(-2.47%) |
Jan 18, 2023 | 352.16 | 355.62 | 348.84 | 348.99 | 409,454 | -1.28(-0.37%) |
Jan 17, 2023 | 351.47 | 351.80 | 347.25 | 350.27 | 311,558 | -2.26(-0.64%) |
Jan 13, 2023 | 347.01 | 353.19 | 345.49 | 352.53 | 385,886 | +3.76(+1.08%) |
Jan 12, 2023 | 353.39 | 353.39 | 346.73 | 348.77 | 308,223 | -3.37(-0.96%) |
Jan 11, 2023 | 344.44 | 354.64 | 343.60 | 352.14 | 546,440 | +10.93(+3.20%) |
Jan 10, 2023 | 341.25 | 342.18 | 338.45 | 341.21 | 331,916 | -1.16(-0.34%) |
Jan 09, 2023 | 349.16 | 349.74 | 341.55 | 342.37 | 375,888 | -5.99(-1.72%) |
Jan 06, 2023 | 339.66 | 349.46 | 336.89 | 348.36 | 287,725 | +13.10(+3.91%) |
Jan 05, 2023 | 341.08 | 341.31 | 335.04 | 335.27 | 244,348 | -9.69(-2.81%) |
Jan 04, 2023 | 340.90 | 345.43 | 337.72 | 344.96 | 361,743 | +9.47(+2.82%) |
Jan 03, 2023 | 339.17 | 340.40 | 333.74 | 335.49 | 408,587 | +0.22(+0.07%) |
Dec 30, 2022 | 335.35 | 335.94 | 330.19 | 335.27 | 213,190 | -2.67(-0.79%) |
Dec 29, 2022 | 336.93 | 340.42 | 335.29 | 337.94 | 184,548 | +2.74(+0.82%) |
Dec 28, 2022 | 337.22 | 339.02 | 334.68 | 335.20 | 134,886 | -1.52(-0.45%) |
Dec 27, 2022 | 336.74 | 338.81 | 334.03 | 336.72 | 274,651 | +0.83(+0.25%) |
Dec 23, 2022 | 332.95 | 336.33 | 329.24 | 335.88 | 223,052 | +2.37(+0.71%) |
Dec 22, 2022 | 336.20 | 337.21 | 329.39 | 333.51 | 493,553 | -5.88(-1.73%) |
Dec 21, 2022 | 340.75 | 342.51 | 337.71 | 339.39 | 372,853 | +0.40(+0.12%) |
Dec 20, 2022 | 337.67 | 340.40 | 334.94 | 339.00 | 306,881 | +0.87(+0.26%) |
Dec 19, 2022 | 345.29 | 346.95 | 336.99 | 338.12 | 410,415 | -7.31(-2.12%) |
Dec 16, 2022 | 344.20 | 348.04 | 340.65 | 345.44 | 561,476 | -3.80(-1.09%) |
Dec 15, 2022 | 356.87 | 356.87 | 347.24 | 349.24 | 386,739 | -13.54(-3.73%) |
Dec 14, 2022 | 359.03 | 363.73 | 356.56 | 362.78 | 664,959 | -3.01(-0.82%) |
Dec 13, 2022 | 369.55 | 370.54 | 357.93 | 365.78 | 869,372 | +8.81(+2.47%) |
Dec 12, 2022 | 354.73 | 357.02 | 348.93 | 356.97 | 392,559 | +2.89(+0.82%) |
Dec 09, 2022 | 354.13 | 358.57 | 352.33 | 354.09 | 232,286 | -0.76(-0.22%) |
Dec 08, 2022 | 352.36 | 356.58 | 349.67 | 354.85 | 315,343 | +5.17(+1.48%) |
Dec 07, 2022 | 346.01 | 352.42 | 346.01 | 349.68 | 229,335 | +2.49(+0.72%) |
Dec 06, 2022 | 351.69 | 351.69 | 343.66 | 347.19 | 260,349 | -3.25(-0.93%) |
Dec 05, 2022 | 356.76 | 357.01 | 349.36 | 350.45 | 429,683 | -12.36(-3.41%) |
Dec 02, 2022 | 358.39 | 363.37 | 355.39 | 362.81 | 301,016 | +0.35(+0.10%) |