Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 291.97 | 295.21 | 286.77 | 287.09 | 658,496 | -5.02(-1.72%) |
Feb 27, 2023 | 294.66 | 294.84 | 291.41 | 292.12 | 484,183 | +0.69(+0.24%) |
Feb 24, 2023 | 293.35 | 293.77 | 289.79 | 291.42 | 315,491 | -6.47(-2.17%) |
Feb 23, 2023 | 300.43 | 300.96 | 292.41 | 297.89 | 240,369 | +0.98(+0.33%) |
Feb 22, 2023 | 297.96 | 302.38 | 295.59 | 296.90 | 495,808 | +2.41(+0.82%) |
Feb 21, 2023 | 296.88 | 299.06 | 294.07 | 294.49 | 468,543 | -7.33(-2.43%) |
Feb 17, 2023 | 303.66 | 303.66 | 296.25 | 301.82 | 972,915 | -3.54(-1.16%) |
Feb 16, 2023 | 307.89 | 314.06 | 304.88 | 305.36 | 602,008 | -12.46(-3.92%) |
Feb 15, 2023 | 321.11 | 324.20 | 315.74 | 317.82 | 642,442 | -4.66(-1.44%) |
Feb 14, 2023 | 317.53 | 324.21 | 317.53 | 322.48 | 628,528 | +1.93(+0.60%) |
Feb 13, 2023 | 317.12 | 321.55 | 315.07 | 320.55 | 454,958 | +5.62(+1.78%) |
Feb 10, 2023 | 316.83 | 318.21 | 311.36 | 314.93 | 482,542 | -5.35(-1.67%) |
Feb 09, 2023 | 324.87 | 327.84 | 318.69 | 320.28 | 1,025,748 | +1.26(+0.40%) |
Feb 08, 2023 | 327.75 | 328.46 | 310.06 | 319.02 | 1,547,077 | -23.15(-6.77%) |
Feb 07, 2023 | 326.13 | 345.03 | 323.11 | 342.17 | 507,714 | +14.73(+4.50%) |
Feb 06, 2023 | 330.45 | 333.53 | 326.44 | 327.44 | 582,279 | -7.70(-2.30%) |
Feb 03, 2023 | 340.23 | 348.12 | 334.65 | 335.14 | 390,420 | -14.87(-4.25%) |
Feb 02, 2023 | 349.47 | 359.89 | 346.79 | 350.01 | 587,346 | +11.56(+3.42%) |
Feb 01, 2023 | 321.86 | 340.71 | 321.35 | 338.45 | 641,234 | +16.71(+5.20%) |
Jan 31, 2023 | 315.58 | 321.73 | 313.91 | 321.73 | 375,466 | +8.12(+2.59%) |
Jan 30, 2023 | 315.28 | 320.63 | 313.50 | 313.61 | 256,198 | -6.44(-2.01%) |
Jan 27, 2023 | 316.05 | 323.17 | 315.61 | 320.04 | 356,117 | +0.77(+0.24%) |
Jan 26, 2023 | 317.10 | 320.21 | 312.80 | 319.27 | 248,515 | +6.81(+2.18%) |
Jan 25, 2023 | 308.72 | 314.07 | 295.90 | 312.46 | 414,302 | -5.28(-1.66%) |
Jan 24, 2023 | 317.20 | 320.63 | 315.81 | 317.74 | 267,518 | -2.14(-0.67%) |
Jan 23, 2023 | 311.19 | 321.09 | 308.81 | 319.88 | 342,772 | +8.55(+2.75%) |
Jan 20, 2023 | 303.18 | 311.97 | 302.05 | 311.32 | 294,617 | +8.60(+2.84%) |
Jan 19, 2023 | 304.82 | 308.29 | 301.75 | 302.72 | 267,157 | -6.92(-2.24%) |
Jan 18, 2023 | 312.22 | 318.99 | 308.11 | 309.65 | 529,616 | +1.46(+0.47%) |
Jan 17, 2023 | 302.38 | 310.53 | 300.09 | 308.19 | 463,464 | +5.80(+1.92%) |
Jan 13, 2023 | 297.66 | 303.78 | 297.00 | 302.39 | 418,587 | +0.18(+0.06%) |
Jan 12, 2023 | 304.32 | 308.00 | 296.81 | 302.21 | 423,429 | +0.03(+0.01%) |
Jan 11, 2023 | 300.18 | 303.55 | 298.52 | 302.18 | 393,009 | +5.87(+1.98%) |
Jan 10, 2023 | 287.55 | 298.17 | 283.77 | 296.31 | 663,817 | +5.71(+1.96%) |
Jan 09, 2023 | 287.62 | 295.79 | 286.28 | 290.60 | 1,106,968 | +5.90(+2.07%) |
Jan 06, 2023 | 295.59 | 295.59 | 282.30 | 284.70 | 1,130,093 | -7.92(-2.71%) |
Jan 05, 2023 | 296.17 | 296.48 | 289.97 | 292.61 | 477,896 | -9.22(-3.05%) |
Jan 04, 2023 | 305.28 | 306.30 | 299.36 | 301.83 | 436,076 | -0.73(-0.24%) |
Jan 03, 2023 | 314.43 | 316.21 | 299.95 | 302.56 | 253,405 | -5.64(-1.83%) |
Dec 30, 2022 | 304.64 | 308.51 | 303.12 | 308.20 | 319,929 | -1.55(-0.50%) |
Dec 29, 2022 | 305.11 | 310.86 | 300.05 | 309.75 | 349,904 | +9.18(+3.05%) |
Dec 28, 2022 | 299.11 | 303.02 | 297.09 | 300.57 | 348,941 | +1.00(+0.33%) |
Dec 27, 2022 | 302.43 | 302.83 | 296.41 | 299.56 | 213,754 | -3.53(-1.16%) |
Dec 23, 2022 | 299.60 | 303.49 | 295.48 | 303.09 | 228,831 | +1.37(+0.45%) |
Dec 22, 2022 | 302.32 | 302.92 | 292.41 | 301.72 | 428,492 | -6.52(-2.12%) |
Dec 21, 2022 | 302.16 | 309.84 | 297.47 | 308.25 | 282,674 | +6.50(+2.15%) |
Dec 20, 2022 | 304.26 | 309.47 | 299.80 | 301.75 | 424,480 | -5.73(-1.86%) |
Dec 19, 2022 | 308.77 | 310.71 | 304.99 | 307.48 | 421,373 | -1.80(-0.58%) |
Dec 16, 2022 | 310.99 | 313.19 | 304.06 | 309.28 | 526,789 | -3.51(-1.12%) |
Dec 15, 2022 | 319.31 | 320.98 | 311.33 | 312.78 | 337,443 | -12.70(-3.90%) |
Dec 14, 2022 | 325.91 | 332.00 | 322.18 | 325.49 | 451,349 | -1.04(-0.32%) |
Dec 13, 2022 | 340.04 | 343.63 | 322.40 | 326.53 | 677,050 | +2.81(+0.87%) |
Dec 12, 2022 | 312.18 | 329.03 | 311.59 | 323.72 | 537,386 | +11.73(+3.76%) |
Dec 09, 2022 | 315.52 | 321.14 | 311.51 | 311.99 | 378,707 | -4.60(-1.45%) |
Dec 08, 2022 | 309.18 | 318.76 | 306.08 | 316.59 | 409,249 | +9.72(+3.17%) |
Dec 07, 2022 | 310.54 | 312.62 | 304.14 | 306.87 | 450,216 | -3.68(-1.18%) |
Dec 06, 2022 | 313.53 | 313.53 | 303.69 | 310.54 | 379,756 | -2.78(-0.89%) |
Dec 05, 2022 | 332.95 | 335.06 | 309.66 | 313.32 | 497,850 | -24.23(-7.18%) |
Dec 02, 2022 | 335.67 | 341.16 | 331.88 | 337.55 | 292,879 | -6.31(-1.83%) |