Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 321.59 | 321.59 | 319.28 | 319.34 | 3,216,325 | -2.43(-0.76%) |
Feb 27, 2023 | 323.41 | 324.63 | 320.94 | 321.78 | 2,951,033 | +0.92(+0.29%) |
Feb 24, 2023 | 320.57 | 321.85 | 319.21 | 320.86 | 3,849,886 | -3.47(-1.07%) |
Feb 23, 2023 | 324.51 | 325.39 | 320.72 | 324.33 | 6,131,892 | +1.12(+0.35%) |
Feb 22, 2023 | 324.41 | 325.07 | 322.16 | 323.20 | 2,958,098 | -0.71(-0.22%) |
Feb 21, 2023 | 327.31 | 328.50 | 323.77 | 323.92 | 3,210,628 | -6.88(-2.08%) |
Feb 17, 2023 | 328.29 | 330.94 | 327.66 | 330.80 | 3,102,840 | +1.42(+0.43%) |
Feb 16, 2023 | 330.47 | 332.80 | 329.31 | 329.38 | 3,305,674 | -4.17(-1.25%) |
Feb 15, 2023 | 331.40 | 333.56 | 330.59 | 333.55 | 2,015,960 | +0.51(+0.15%) |
Feb 14, 2023 | 333.42 | 335.38 | 330.38 | 333.04 | 3,571,862 | -1.38(-0.41%) |
Feb 13, 2023 | 330.84 | 334.43 | 330.84 | 334.42 | 2,741,122 | +3.73(+1.13%) |
Feb 10, 2023 | 328.75 | 330.96 | 327.98 | 330.69 | 2,585,281 | +1.61(+0.49%) |
Feb 09, 2023 | 333.64 | 334.43 | 328.08 | 329.08 | 3,328,431 | -2.28(-0.69%) |
Feb 08, 2023 | 332.29 | 333.36 | 330.80 | 331.37 | 2,832,083 | -2.05(-0.61%) |
Feb 07, 2023 | 328.95 | 334.18 | 328.21 | 333.42 | 5,087,996 | +2.97(+0.90%) |
Feb 06, 2023 | 329.64 | 331.50 | 328.70 | 330.45 | 2,772,334 | -0.49(-0.15%) |
Feb 03, 2023 | 330.73 | 333.56 | 329.94 | 330.94 | 6,662,394 | -1.42(-0.43%) |
Feb 02, 2023 | 333.40 | 333.40 | 329.99 | 332.35 | 5,282,354 | -0.43(-0.13%) |
Feb 01, 2023 | 331.07 | 335.12 | 327.62 | 332.78 | 6,312,640 | +0.04(+0.01%) |
Jan 31, 2023 | 329.59 | 332.77 | 328.52 | 332.74 | 2,644,553 | +3.68(+1.12%) |
Jan 30, 2023 | 330.43 | 332.35 | 328.85 | 329.06 | 3,100,689 | -2.49(-0.75%) |
Jan 27, 2023 | 331.35 | 333.43 | 330.13 | 331.55 | 3,183,639 | +0.25(+0.07%) |
Jan 26, 2023 | 330.42 | 331.40 | 328.22 | 331.31 | 2,981,982 | +1.99(+0.60%) |
Jan 25, 2023 | 326.31 | 329.63 | 324.66 | 329.31 | 4,415,610 | +0.21(+0.07%) |
Jan 24, 2023 | 327.01 | 329.70 | 325.78 | 329.10 | 3,430,583 | +0.91(+0.28%) |
Jan 23, 2023 | 326.75 | 329.74 | 325.15 | 328.19 | 4,078,767 | +2.44(+0.75%) |
Jan 20, 2023 | 322.97 | 325.81 | 321.53 | 325.75 | 4,297,169 | +3.24(+1.01%) |
Jan 19, 2023 | 322.93 | 324.29 | 321.86 | 322.51 | 3,485,794 | -2.28(-0.70%) |
Jan 18, 2023 | 331.23 | 331.85 | 324.53 | 324.79 | 5,286,924 | -6.04(-1.83%) |
Jan 17, 2023 | 333.95 | 334.33 | 330.31 | 330.83 | 4,022,938 | -3.79(-1.13%) |
Jan 13, 2023 | 330.83 | 335.05 | 330.82 | 334.62 | 3,560,881 | +1.01(+0.30%) |
Jan 12, 2023 | 332.51 | 334.58 | 329.65 | 333.60 | 4,439,651 | +2.19(+0.66%) |
Jan 11, 2023 | 330.09 | 331.46 | 328.85 | 331.42 | 3,505,532 | +2.47(+0.75%) |
Jan 10, 2023 | 326.72 | 329.05 | 326.08 | 328.95 | 2,332,074 | +1.89(+0.58%) |
Jan 09, 2023 | 329.40 | 331.07 | 326.69 | 327.06 | 3,954,178 | -0.97(-0.29%) |
Jan 06, 2023 | 324.02 | 328.84 | 321.81 | 328.02 | 4,921,704 | +6.89(+2.14%) |
Jan 05, 2023 | 322.84 | 323.02 | 320.04 | 321.13 | 4,453,683 | -3.26(-1.00%) |
Jan 04, 2023 | 324.39 | 325.84 | 322.09 | 324.39 | 4,234,260 | +1.31(+0.40%) |
Jan 03, 2023 | 324.26 | 325.63 | 320.29 | 323.08 | 4,003,159 | -0.11(-0.03%) |
Dec 30, 2022 | 322.50 | 323.26 | 320.28 | 323.19 | 3,979,548 | -0.71(-0.22%) |
Dec 29, 2022 | 322.41 | 324.68 | 322.02 | 323.90 | 2,517,325 | +3.40(+1.06%) |
Dec 28, 2022 | 324.52 | 325.54 | 320.50 | 320.50 | 3,161,981 | -3.71(-1.14%) |
Dec 27, 2022 | 324.18 | 325.62 | 322.45 | 324.21 | 3,168,963 | +0.43(+0.13%) |
Dec 23, 2022 | 321.52 | 324.03 | 320.00 | 323.78 | 4,098,579 | +1.63(+0.51%) |
Dec 22, 2022 | 323.36 | 323.70 | 317.65 | 322.15 | 4,992,720 | -3.26(-1.00%) |
Dec 21, 2022 | 323.40 | 326.12 | 322.99 | 325.41 | 5,212,214 | +5.09(+1.59%) |
Dec 20, 2022 | 319.55 | 321.77 | 318.39 | 320.31 | 4,824,215 | +0.98(+0.31%) |
Dec 19, 2022 | 320.79 | 322.22 | 317.71 | 319.34 | 3,799,993 | -1.55(-0.48%) |
Dec 16, 2022 | 321.20 | 322.38 | 318.43 | 320.89 | 6,840,277 | -3.00(-0.93%) |
Dec 15, 2022 | 327.57 | 328.34 | 321.93 | 323.89 | 6,026,851 | -7.22(-2.18%) |
Dec 14, 2022 | 332.63 | 335.44 | 328.61 | 331.12 | 5,637,959 | -1.55(-0.47%) |
Dec 13, 2022 | 338.86 | 338.90 | 330.42 | 332.66 | 5,411,223 | +1.16(+0.35%) |
Dec 12, 2022 | 327.14 | 331.54 | 327.07 | 331.50 | 5,150,302 | +5.11(+1.57%) |
Dec 09, 2022 | 328.63 | 330.04 | 326.28 | 326.40 | 3,920,563 | -3.01(-0.91%) |
Dec 08, 2022 | 328.70 | 330.56 | 328.04 | 329.40 | 3,366,174 | +1.97(+0.60%) |
Dec 07, 2022 | 327.14 | 329.28 | 326.56 | 327.44 | 3,670,329 | -0.02(-0.01%) |
Dec 06, 2022 | 330.68 | 331.53 | 325.76 | 327.46 | 5,666,729 | -3.47(-1.05%) |
Dec 05, 2022 | 333.29 | 334.12 | 329.96 | 330.93 | 3,923,980 | -4.58(-1.37%) |
Dec 02, 2022 | 331.74 | 336.17 | 331.74 | 335.51 | 3,839,224 | +0.32(+0.10%) |