Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 326.43 | 331.91 | 325.46 | 327.81 | 624,769 | +0.42(+0.13%) |
Feb 27, 2023 | 335.42 | 337.08 | 326.42 | 327.39 | 588,972 | -4.96(-1.49%) |
Feb 24, 2023 | 331.19 | 335.84 | 329.18 | 332.35 | 389,501 | -3.39(-1.01%) |
Feb 23, 2023 | 335.76 | 336.91 | 332.60 | 335.74 | 334,000 | +1.59(+0.48%) |
Feb 22, 2023 | 338.39 | 338.57 | 333.33 | 334.15 | 442,844 | -4.08(-1.21%) |
Feb 21, 2023 | 341.64 | 342.70 | 337.39 | 338.23 | 357,519 | -7.79(-2.25%) |
Feb 17, 2023 | 345.45 | 346.58 | 341.78 | 346.02 | 352,412 | +0.02(+0.01%) |
Feb 16, 2023 | 339.38 | 351.90 | 337.39 | 346.00 | 742,205 | +1.36(+0.39%) |
Feb 15, 2023 | 339.39 | 346.38 | 339.39 | 344.64 | 298,731 | +2.43(+0.71%) |
Feb 14, 2023 | 350.54 | 351.83 | 342.00 | 342.21 | 377,905 | -9.25(-2.63%) |
Feb 13, 2023 | 348.92 | 353.50 | 348.92 | 351.46 | 400,069 | +3.84(+1.10%) |
Feb 10, 2023 | 349.00 | 351.15 | 346.62 | 347.62 | 342,766 | -3.41(-0.97%) |
Feb 09, 2023 | 350.00 | 356.67 | 348.56 | 351.03 | 478,445 | +4.55(+1.31%) |
Feb 08, 2023 | 351.30 | 352.48 | 340.66 | 346.48 | 522,032 | -6.41(-1.82%) |
Feb 07, 2023 | 333.00 | 354.90 | 319.30 | 352.89 | 1,032,144 | +11.96(+3.51%) |
Feb 06, 2023 | 338.55 | 346.14 | 338.55 | 340.93 | 617,040 | -1.02(-0.30%) |
Feb 03, 2023 | 344.15 | 346.83 | 340.69 | 341.95 | 402,230 | -6.59(-1.89%) |
Feb 02, 2023 | 350.39 | 355.95 | 347.85 | 348.54 | 596,911 | +1.26(+0.36%) |
Feb 01, 2023 | 337.05 | 348.88 | 337.05 | 347.28 | 430,651 | +9.14(+2.70%) |
Jan 31, 2023 | 333.74 | 338.16 | 332.80 | 338.14 | 470,024 | +4.92(+1.48%) |
Jan 30, 2023 | 329.28 | 335.76 | 329.28 | 333.22 | 429,461 | +1.60(+0.48%) |
Jan 27, 2023 | 326.92 | 333.48 | 325.93 | 331.62 | 482,414 | +2.70(+0.82%) |
Jan 26, 2023 | 331.52 | 332.66 | 325.81 | 328.92 | 416,969 | +0.32(+0.10%) |
Jan 25, 2023 | 328.43 | 329.53 | 320.74 | 328.60 | 346,451 | -4.33(-1.30%) |
Jan 24, 2023 | 329.54 | 335.52 | 329.40 | 332.93 | 342,652 | -0.02(-0.01%) |
Jan 23, 2023 | 333.33 | 338.41 | 332.13 | 332.95 | 383,859 | -0.01(-0.00%) |
Jan 20, 2023 | 326.31 | 333.50 | 323.84 | 332.96 | 340,404 | +8.49(+2.62%) |
Jan 19, 2023 | 329.20 | 330.69 | 324.14 | 324.47 | 380,686 | -6.13(-1.85%) |
Jan 18, 2023 | 335.32 | 337.05 | 327.43 | 330.60 | 453,236 | -3.31(-0.99%) |
Jan 17, 2023 | 334.61 | 338.19 | 332.23 | 333.91 | 466,216 | -2.07(-0.62%) |
Jan 13, 2023 | 333.33 | 337.04 | 331.67 | 335.98 | 279,869 | +0.05(+0.01%) |
Jan 12, 2023 | 340.00 | 340.55 | 334.84 | 335.93 | 334,939 | -1.77(-0.52%) |
Jan 11, 2023 | 333.98 | 338.31 | 332.58 | 337.70 | 320,337 | +5.71(+1.72%) |
Jan 10, 2023 | 327.70 | 332.17 | 327.70 | 331.99 | 257,215 | +2.84(+0.86%) |
Jan 09, 2023 | 330.43 | 336.09 | 327.91 | 329.15 | 501,200 | +0.53(+0.16%) |
Jan 06, 2023 | 327.40 | 331.01 | 324.50 | 328.62 | 439,312 | +3.85(+1.19%) |
Jan 05, 2023 | 330.94 | 332.85 | 324.61 | 324.77 | 414,501 | -9.38(-2.81%) |
Jan 04, 2023 | 338.90 | 341.80 | 331.72 | 334.15 | 481,122 | -3.34(-0.99%) |
Jan 03, 2023 | 339.41 | 342.06 | 334.23 | 337.49 | 277,645 | +1.35(+0.40%) |
Dec 30, 2022 | 336.24 | 336.85 | 332.13 | 336.14 | 272,180 | -4.08(-1.20%) |
Dec 29, 2022 | 335.59 | 340.58 | 332.15 | 340.22 | 240,887 | +7.35(+2.21%) |
Dec 28, 2022 | 336.24 | 338.27 | 332.81 | 332.87 | 226,416 | -2.79(-0.83%) |
Dec 27, 2022 | 336.36 | 337.89 | 334.56 | 335.66 | 209,121 | -0.29(-0.09%) |
Dec 23, 2022 | 333.60 | 336.15 | 332.22 | 335.95 | 165,319 | +0.91(+0.27%) |
Dec 22, 2022 | 338.34 | 338.67 | 330.67 | 335.04 | 410,599 | -6.80(-1.99%) |
Dec 21, 2022 | 338.25 | 343.48 | 336.64 | 341.84 | 275,568 | +6.11(+1.82%) |
Dec 20, 2022 | 336.86 | 337.89 | 331.54 | 335.73 | 531,089 | -3.33(-0.98%) |
Dec 19, 2022 | 338.70 | 339.29 | 334.56 | 339.06 | 396,525 | +0.89(+0.26%) |
Dec 16, 2022 | 339.94 | 339.94 | 333.32 | 338.17 | 1,158,033 | -2.66(-0.78%) |
Dec 15, 2022 | 341.97 | 343.26 | 337.42 | 340.83 | 441,477 | -6.42(-1.85%) |
Dec 14, 2022 | 351.78 | 355.24 | 345.17 | 347.25 | 331,750 | -4.68(-1.33%) |
Dec 13, 2022 | 358.25 | 358.25 | 346.42 | 351.93 | 411,552 | +3.97(+1.14%) |
Dec 12, 2022 | 344.85 | 348.52 | 344.37 | 347.96 | 298,737 | +4.66(+1.36%) |
Dec 09, 2022 | 345.05 | 347.40 | 341.80 | 343.30 | 375,381 | -3.10(-0.89%) |
Dec 08, 2022 | 345.23 | 348.67 | 343.11 | 346.40 | 237,376 | +3.85(+1.12%) |
Dec 07, 2022 | 346.34 | 349.27 | 340.50 | 342.55 | 347,285 | -5.25(-1.51%) |
Dec 06, 2022 | 349.56 | 350.29 | 345.10 | 347.80 | 418,977 | -2.66(-0.76%) |
Dec 05, 2022 | 348.00 | 350.75 | 345.12 | 350.46 | 391,459 | -1.53(-0.43%) |
Dec 02, 2022 | 351.52 | 354.78 | 350.62 | 351.99 | 474,836 | -4.28(-1.20%) |