Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 276.01 | 278.02 | 275.91 | 276.96 | 1,072,050 | +0.54(+0.20%) |
Feb 27, 2023 | 273.53 | 278.58 | 273.53 | 276.42 | 1,051,097 | +4.30(+1.58%) |
Feb 24, 2023 | 267.07 | 273.38 | 266.32 | 272.12 | 1,557,084 | +1.22(+0.45%) |
Feb 23, 2023 | 270.36 | 271.85 | 265.28 | 270.89 | 1,422,190 | +1.38(+0.51%) |
Feb 22, 2023 | 270.19 | 271.31 | 265.46 | 269.51 | 1,186,031 | +0.76(+0.28%) |
Feb 21, 2023 | 270.73 | 271.31 | 267.84 | 268.75 | 909,637 | -2.13(-0.79%) |
Feb 17, 2023 | 270.48 | 271.97 | 268.75 | 270.88 | 1,178,210 | -0.99(-0.36%) |
Feb 16, 2023 | 271.58 | 275.30 | 270.58 | 271.87 | 671,997 | -3.61(-1.31%) |
Feb 15, 2023 | 271.17 | 276.56 | 269.27 | 275.49 | 2,708,936 | +2.88(+1.05%) |
Feb 14, 2023 | 277.20 | 277.58 | 270.00 | 272.61 | 1,744,150 | -5.05(-1.82%) |
Feb 13, 2023 | 279.61 | 280.22 | 276.76 | 277.65 | 720,746 | -1.08(-0.39%) |
Feb 10, 2023 | 277.26 | 279.91 | 274.67 | 278.74 | 887,477 | +0.90(+0.32%) |
Feb 09, 2023 | 280.76 | 281.16 | 277.11 | 277.84 | 976,235 | -0.34(-0.12%) |
Feb 08, 2023 | 275.48 | 281.86 | 275.48 | 278.18 | 1,393,740 | +2.10(+0.76%) |
Feb 07, 2023 | 272.82 | 276.77 | 271.71 | 276.08 | 1,372,515 | +1.98(+0.72%) |
Feb 06, 2023 | 275.06 | 277.51 | 271.33 | 274.10 | 1,300,906 | -1.93(-0.70%) |
Feb 03, 2023 | 282.78 | 284.23 | 274.30 | 276.03 | 2,970,103 | -10.15(-3.55%) |
Feb 02, 2023 | 286.04 | 289.90 | 279.44 | 286.18 | 3,085,711 | -21.92(-7.11%) |
Feb 01, 2023 | 309.04 | 310.31 | 304.47 | 308.09 | 1,402,129 | -2.31(-0.74%) |
Jan 31, 2023 | 304.98 | 310.77 | 304.25 | 310.40 | 1,973,634 | +6.40(+2.11%) |
Jan 30, 2023 | 303.67 | 308.10 | 303.48 | 304.00 | 873,596 | -0.24(-0.08%) |
Jan 27, 2023 | 304.15 | 306.42 | 302.17 | 304.24 | 905,178 | -2.38(-0.78%) |
Jan 26, 2023 | 301.61 | 306.90 | 300.22 | 306.62 | 757,483 | +4.42(+1.46%) |
Jan 25, 2023 | 299.22 | 303.26 | 298.61 | 302.20 | 730,297 | -1.25(-0.41%) |
Jan 24, 2023 | 298.64 | 304.07 | 297.23 | 303.45 | 769,265 | +4.47(+1.50%) |
Jan 23, 2023 | 294.28 | 299.80 | 293.18 | 298.98 | 910,432 | +4.18(+1.42%) |
Jan 20, 2023 | 291.75 | 294.98 | 288.95 | 294.80 | 1,236,972 | +4.37(+1.50%) |
Jan 19, 2023 | 293.04 | 293.82 | 288.78 | 290.43 | 917,959 | -2.91(-0.99%) |
Jan 18, 2023 | 298.52 | 298.52 | 292.52 | 293.33 | 819,007 | -3.38(-1.14%) |
Jan 17, 2023 | 302.16 | 302.16 | 296.36 | 296.71 | 1,293,677 | -4.86(-1.61%) |
Jan 13, 2023 | 298.15 | 302.07 | 297.38 | 301.57 | 813,617 | +1.15(+0.38%) |
Jan 12, 2023 | 302.90 | 304.10 | 299.15 | 300.42 | 1,233,745 | -2.48(-0.82%) |
Jan 11, 2023 | 305.21 | 306.60 | 302.31 | 302.90 | 862,370 | +0.10(+0.03%) |
Jan 10, 2023 | 300.20 | 302.96 | 298.43 | 302.81 | 628,208 | +0.97(+0.32%) |
Jan 09, 2023 | 300.11 | 304.55 | 296.37 | 301.84 | 1,483,344 | +1.44(+0.48%) |
Jan 06, 2023 | 295.54 | 301.83 | 293.46 | 300.39 | 901,866 | +8.10(+2.77%) |
Jan 05, 2023 | 293.09 | 295.08 | 290.83 | 292.30 | 1,771,400 | -4.62(-1.56%) |
Jan 04, 2023 | 296.29 | 298.68 | 294.41 | 296.92 | 997,457 | +0.02(+0.01%) |
Jan 03, 2023 | 300.28 | 301.94 | 294.31 | 296.90 | 1,053,562 | -1.64(-0.55%) |
Dec 30, 2022 | 298.66 | 299.73 | 295.07 | 298.53 | 552,208 | -1.48(-0.49%) |
Dec 29, 2022 | 299.62 | 301.20 | 298.85 | 300.02 | 585,860 | +1.71(+0.57%) |
Dec 28, 2022 | 301.07 | 302.28 | 297.96 | 298.31 | 456,443 | -2.47(-0.82%) |
Dec 27, 2022 | 301.81 | 302.70 | 300.12 | 300.78 | 2,328,214 | +0.15(+0.05%) |
Dec 23, 2022 | 300.49 | 301.16 | 298.52 | 300.62 | 564,855 | -0.54(-0.18%) |
Dec 22, 2022 | 300.99 | 301.32 | 296.38 | 301.16 | 989,734 | -1.82(-0.60%) |
Dec 21, 2022 | 302.98 | 305.55 | 302.03 | 302.98 | 893,326 | +1.88(+0.62%) |
Dec 20, 2022 | 302.83 | 303.36 | 299.45 | 301.10 | 808,645 | -1.14(-0.38%) |
Dec 19, 2022 | 303.19 | 305.44 | 300.45 | 302.24 | 867,060 | -2.60(-0.85%) |
Dec 16, 2022 | 304.70 | 305.99 | 300.34 | 304.84 | 2,517,950 | +0.17(+0.06%) |
Dec 15, 2022 | 307.82 | 308.68 | 302.77 | 304.67 | 1,053,357 | -8.56(-2.73%) |
Dec 14, 2022 | 312.78 | 315.93 | 310.09 | 313.22 | 1,236,962 | -0.12(-0.04%) |
Dec 13, 2022 | 315.83 | 316.54 | 310.04 | 313.35 | 1,116,279 | +5.53(+1.80%) |
Dec 12, 2022 | 301.61 | 308.46 | 301.61 | 307.82 | 1,207,175 | +4.91(+1.62%) |
Dec 09, 2022 | 308.04 | 308.73 | 302.11 | 302.91 | 1,193,653 | -5.25(-1.70%) |
Dec 08, 2022 | 305.25 | 309.21 | 305.11 | 308.16 | 1,099,365 | +4.12(+1.36%) |
Dec 07, 2022 | 301.12 | 304.22 | 300.58 | 304.03 | 1,173,654 | +3.35(+1.11%) |
Dec 06, 2022 | 302.28 | 303.74 | 298.53 | 300.68 | 1,344,957 | -2.77(-0.91%) |
Dec 05, 2022 | 304.19 | 306.37 | 301.89 | 303.45 | 1,237,591 | -3.34(-1.09%) |
Dec 02, 2022 | 299.26 | 308.89 | 298.66 | 306.79 | 1,364,063 | +6.17(+2.05%) |