Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 273.64 | 276.18 | 270.25 | 271.01 | 348,119 | -0.61(-0.22%) |
Feb 27, 2023 | 279.17 | 280.28 | 268.43 | 271.62 | 413,519 | -4.58(-1.66%) |
Feb 24, 2023 | 304.72 | 304.85 | 256.14 | 276.20 | 1,061,738 | -30.88(-10.06%) |
Feb 23, 2023 | 293.00 | 307.99 | 292.00 | 307.08 | 497,416 | +15.24(+5.22%) |
Feb 22, 2023 | 289.87 | 293.00 | 282.00 | 291.84 | 375,766 | +3.08(+1.07%) |
Feb 21, 2023 | 300.00 | 302.95 | 285.63 | 288.76 | 465,003 | -14.63(-4.82%) |
Feb 17, 2023 | 295.36 | 307.50 | 294.31 | 303.39 | 615,118 | +8.35(+2.83%) |
Feb 16, 2023 | 280.13 | 303.09 | 277.02 | 295.04 | 616,536 | +12.78(+4.53%) |
Feb 15, 2023 | 267.31 | 282.77 | 260.94 | 282.26 | 317,850 | +14.06(+5.24%) |
Feb 14, 2023 | 253.20 | 269.26 | 251.00 | 268.20 | 353,009 | +12.84(+5.03%) |
Feb 13, 2023 | 258.38 | 261.79 | 252.93 | 255.36 | 210,858 | -2.12(-0.82%) |
Feb 10, 2023 | 258.36 | 262.81 | 254.01 | 257.48 | 381,331 | -1.18(-0.46%) |
Feb 09, 2023 | 264.03 | 265.00 | 256.00 | 258.66 | 380,535 | -1.26(-0.48%) |
Feb 08, 2023 | 276.50 | 276.50 | 258.25 | 259.92 | 476,155 | -15.08(-5.48%) |
Feb 07, 2023 | 277.30 | 277.30 | 271.19 | 275.00 | 323,938 | -1.48(-0.54%) |
Feb 06, 2023 | 278.68 | 280.33 | 267.13 | 276.48 | 312,869 | -3.31(-1.18%) |
Feb 03, 2023 | 283.22 | 288.00 | 278.98 | 279.79 | 289,455 | -6.43(-2.25%) |
Feb 02, 2023 | 291.96 | 292.31 | 277.38 | 286.22 | 373,827 | -2.85(-0.99%) |
Feb 01, 2023 | 289.80 | 292.41 | 282.63 | 289.07 | 202,532 | +0.82(+0.28%) |
Jan 31, 2023 | 281.08 | 289.86 | 280.19 | 288.25 | 274,835 | +7.02(+2.50%) |
Jan 30, 2023 | 290.00 | 290.00 | 273.09 | 281.23 | 384,932 | -8.27(-2.86%) |
Jan 27, 2023 | 301.52 | 303.44 | 288.92 | 289.50 | 222,274 | -11.14(-3.71%) |
Jan 26, 2023 | 307.00 | 307.00 | 294.55 | 300.64 | 191,842 | -3.98(-1.31%) |
Jan 25, 2023 | 304.00 | 309.84 | 300.02 | 304.62 | 172,201 | -1.38(-0.45%) |
Jan 24, 2023 | 302.55 | 313.93 | 299.02 | 306.00 | 367,165 | +1.06(+0.35%) |
Jan 23, 2023 | 307.00 | 313.63 | 298.01 | 304.94 | 405,949 | -1.81(-0.59%) |
Jan 20, 2023 | 302.84 | 306.94 | 294.01 | 306.75 | 359,323 | +7.30(+2.44%) |
Jan 19, 2023 | 300.10 | 305.78 | 297.00 | 299.45 | 247,404 | -1.28(-0.43%) |
Jan 18, 2023 | 298.63 | 308.37 | 296.34 | 300.73 | 457,813 | +5.41(+1.83%) |
Jan 17, 2023 | 297.38 | 297.38 | 285.28 | 295.32 | 341,121 | -4.66(-1.55%) |
Jan 13, 2023 | 299.21 | 306.87 | 292.00 | 299.98 | 472,380 | -0.86(-0.29%) |
Jan 12, 2023 | 291.06 | 300.92 | 280.89 | 300.84 | 324,221 | +9.83(+3.38%) |
Jan 11, 2023 | 302.51 | 302.51 | 288.68 | 291.01 | 374,176 | -7.46(-2.50%) |
Jan 10, 2023 | 285.25 | 298.48 | 285.25 | 298.47 | 394,426 | +12.67(+4.43%) |
Jan 09, 2023 | 280.28 | 302.36 | 280.07 | 285.80 | 516,112 | +4.68(+1.66%) |
Jan 06, 2023 | 272.19 | 282.39 | 265.92 | 281.12 | 513,439 | +9.41(+3.46%) |
Jan 05, 2023 | 275.99 | 279.68 | 266.96 | 271.71 | 444,223 | -2.77(-1.01%) |
Jan 04, 2023 | 282.21 | 288.14 | 272.60 | 274.48 | 351,654 | -10.94(-3.83%) |
Jan 03, 2023 | 294.98 | 294.98 | 276.84 | 285.42 | 484,315 | -4.83(-1.66%) |
Dec 30, 2022 | 294.94 | 301.12 | 279.46 | 290.25 | 606,350 | -6.29(-2.12%) |
Dec 29, 2022 | 275.00 | 296.56 | 269.12 | 296.54 | 637,396 | +25.69(+9.48%) |
Dec 28, 2022 | 259.44 | 272.84 | 256.44 | 270.85 | 499,639 | +10.03(+3.85%) |
Dec 27, 2022 | 273.89 | 284.97 | 257.96 | 260.82 | 970,180 | -12.74(-4.66%) |
Dec 23, 2022 | 279.25 | 286.06 | 264.72 | 273.56 | 1,272,237 | -13.52(-4.71%) |
Dec 22, 2022 | 284.73 | 315.45 | 283.99 | 287.08 | 1,688,370 | -2.35(-0.81%) |
Dec 21, 2022 | 250.00 | 289.79 | 246.58 | 289.43 | 2,104,465 | +39.43(+15.77%) |
Dec 20, 2022 | 233.21 | 253.95 | 227.00 | 250.00 | 2,379,249 | +15.17(+6.46%) |
Dec 19, 2022 | 202.99 | 236.39 | 191.49 | 234.83 | 8,808,407 | +171.03(+268.07%) |
Dec 16, 2022 | 62.44 | 65.09 | 60.75 | 63.80 | 814,263 | +0.90(+1.43%) |
Dec 15, 2022 | 58.79 | 63.33 | 57.22 | 62.90 | 459,962 | +4.51(+7.72%) |
Dec 14, 2022 | 62.24 | 62.65 | 57.21 | 58.39 | 716,311 | -4.12(-6.59%) |
Dec 13, 2022 | 65.55 | 65.70 | 61.52 | 62.51 | 418,948 | -1.05(-1.65%) |
Dec 12, 2022 | 67.74 | 67.74 | 63.16 | 63.56 | 390,380 | -3.35(-5.01%) |
Dec 09, 2022 | 65.13 | 67.81 | 64.22 | 66.91 | 287,715 | +1.67(+2.56%) |
Dec 08, 2022 | 67.36 | 70.46 | 64.19 | 65.24 | 339,269 | -2.12(-3.15%) |
Dec 07, 2022 | 66.70 | 67.85 | 64.51 | 67.36 | 442,710 | +1.05(+1.58%) |
Dec 06, 2022 | 71.50 | 71.97 | 64.00 | 66.31 | 646,250 | -6.56(-9.00%) |
Dec 05, 2022 | 81.86 | 83.00 | 71.78 | 72.87 | 484,140 | -7.29(-9.09%) |
Dec 02, 2022 | 72.34 | 80.90 | 71.35 | 80.16 | 586,039 | +7.04(+9.63%) |