Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 295.97 | 296.98 | 292.22 | 293.00 | 122,279 | -2.23(-0.76%) |
Feb 27, 2023 | 298.22 | 300.06 | 294.12 | 295.23 | 75,617 | -2.10(-0.71%) |
Feb 24, 2023 | 296.43 | 299.13 | 295.90 | 297.33 | 77,141 | +0.23(+0.08%) |
Feb 23, 2023 | 300.20 | 301.76 | 296.80 | 297.10 | 148,136 | -3.00(-1.00%) |
Feb 22, 2023 | 301.10 | 303.26 | 299.95 | 300.10 | 92,859 | -0.84(-0.28%) |
Feb 21, 2023 | 303.57 | 304.11 | 300.15 | 300.94 | 105,351 | -3.06(-1.01%) |
Feb 17, 2023 | 304.29 | 305.95 | 303.08 | 304.00 | 120,052 | +0.04(+0.01%) |
Feb 16, 2023 | 297.20 | 307.24 | 297.20 | 303.96 | 196,423 | +5.53(+1.85%) |
Feb 15, 2023 | 295.08 | 298.68 | 293.34 | 298.43 | 93,386 | +1.79(+0.60%) |
Feb 14, 2023 | 302.10 | 302.13 | 296.46 | 296.64 | 96,302 | -5.21(-1.73%) |
Feb 13, 2023 | 303.20 | 304.58 | 301.47 | 301.85 | 77,779 | +0.27(+0.09%) |
Feb 10, 2023 | 297.61 | 302.61 | 297.35 | 301.58 | 113,259 | +5.01(+1.69%) |
Feb 09, 2023 | 299.83 | 301.22 | 296.19 | 296.57 | 141,857 | -3.28(-1.09%) |
Feb 08, 2023 | 302.72 | 303.53 | 299.74 | 299.85 | 168,264 | -3.70(-1.22%) |
Feb 07, 2023 | 300.67 | 304.22 | 296.99 | 303.55 | 147,951 | +0.62(+0.20%) |
Feb 06, 2023 | 305.70 | 308.03 | 301.11 | 302.93 | 290,287 | -1.79(-0.59%) |
Feb 03, 2023 | 303.71 | 306.66 | 302.33 | 304.72 | 163,954 | +1.00(+0.33%) |
Feb 02, 2023 | 304.57 | 306.20 | 301.93 | 303.72 | 194,060 | -1.67(-0.55%) |
Feb 01, 2023 | 307.84 | 311.86 | 304.58 | 305.39 | 282,721 | -2.70(-0.88%) |
Jan 31, 2023 | 302.16 | 308.10 | 300.45 | 308.09 | 165,802 | +6.14(+2.03%) |
Jan 30, 2023 | 302.90 | 304.98 | 298.03 | 301.95 | 237,124 | +6.86(+2.32%) |
Jan 27, 2023 | 303.39 | 305.33 | 293.12 | 295.09 | 205,107 | -8.72(-2.87%) |
Jan 26, 2023 | 297.00 | 307.99 | 290.38 | 303.81 | 352,758 | +12.31(+4.22%) |
Jan 25, 2023 | 287.17 | 293.07 | 286.95 | 291.50 | 195,758 | +2.59(+0.90%) |
Jan 24, 2023 | 288.22 | 289.58 | 284.97 | 288.91 | 128,013 | +2.93(+1.02%) |
Jan 23, 2023 | 286.77 | 287.00 | 283.39 | 285.98 | 179,655 | -0.01(-0.00%) |
Jan 20, 2023 | 284.12 | 287.33 | 281.10 | 285.99 | 170,570 | +1.19(+0.42%) |
Jan 19, 2023 | 285.59 | 289.65 | 282.65 | 284.80 | 159,895 | -2.33(-0.81%) |
Jan 18, 2023 | 290.01 | 290.62 | 286.37 | 287.13 | 162,083 | -4.24(-1.46%) |
Jan 17, 2023 | 295.00 | 295.41 | 291.33 | 291.37 | 113,779 | -2.19(-0.75%) |
Jan 13, 2023 | 290.22 | 293.74 | 288.27 | 293.56 | 145,532 | +0.47(+0.16%) |
Jan 12, 2023 | 295.22 | 296.74 | 292.83 | 293.09 | 131,306 | -2.69(-0.91%) |
Jan 11, 2023 | 294.05 | 296.10 | 291.34 | 295.78 | 154,160 | +0.53(+0.18%) |
Jan 10, 2023 | 298.41 | 299.02 | 294.11 | 295.25 | 153,387 | -1.91(-0.64%) |
Jan 09, 2023 | 313.97 | 313.97 | 296.20 | 297.16 | 198,597 | -17.45(-5.55%) |
Jan 06, 2023 | 311.19 | 318.82 | 310.98 | 314.61 | 172,660 | +6.27(+2.03%) |
Jan 05, 2023 | 306.32 | 310.63 | 305.46 | 308.34 | 149,410 | +0.34(+0.11%) |
Jan 04, 2023 | 306.95 | 313.63 | 306.88 | 308.00 | 187,222 | +0.01(+0.00%) |
Jan 03, 2023 | 305.00 | 309.09 | 301.62 | 307.99 | 201,946 | +7.40(+2.46%) |
Dec 30, 2022 | 300.18 | 301.70 | 298.06 | 300.59 | 72,935 | +0.00(+0.00%) |
Dec 29, 2022 | 298.61 | 303.25 | 298.26 | 300.59 | 64,322 | +2.62(+0.88%) |
Dec 28, 2022 | 301.97 | 304.66 | 297.51 | 297.97 | 62,023 | -4.95(-1.63%) |
Dec 27, 2022 | 300.26 | 303.82 | 299.80 | 302.92 | 68,258 | +3.64(+1.22%) |
Dec 23, 2022 | 299.52 | 302.27 | 298.15 | 299.28 | 93,066 | -0.31(-0.10%) |
Dec 22, 2022 | 302.02 | 302.02 | 295.32 | 299.59 | 79,096 | -4.05(-1.33%) |
Dec 21, 2022 | 299.09 | 303.88 | 297.23 | 303.64 | 103,235 | +5.49(+1.84%) |
Dec 20, 2022 | 296.75 | 301.31 | 296.75 | 298.15 | 88,142 | +1.05(+0.35%) |
Dec 19, 2022 | 299.80 | 302.95 | 295.44 | 297.10 | 158,799 | -4.88(-1.62%) |
Dec 16, 2022 | 299.55 | 305.11 | 296.56 | 301.98 | 403,415 | +1.53(+0.51%) |
Dec 15, 2022 | 302.53 | 302.53 | 297.14 | 300.45 | 165,110 | -4.25(-1.39%) |
Dec 14, 2022 | 299.94 | 307.41 | 298.92 | 304.70 | 124,759 | +5.98(+2.00%) |
Dec 13, 2022 | 302.80 | 302.80 | 297.25 | 298.72 | 171,391 | +0.09(+0.03%) |
Dec 12, 2022 | 301.44 | 301.44 | 296.44 | 298.63 | 103,693 | -1.90(-0.63%) |
Dec 09, 2022 | 303.94 | 304.32 | 300.04 | 300.53 | 64,055 | -4.31(-1.41%) |
Dec 08, 2022 | 305.02 | 308.43 | 302.74 | 304.84 | 64,701 | +0.02(+0.01%) |
Dec 07, 2022 | 309.20 | 311.18 | 304.58 | 304.82 | 61,071 | -6.20(-1.99%) |
Dec 06, 2022 | 311.77 | 311.91 | 305.77 | 311.02 | 125,120 | -1.93(-0.62%) |
Dec 05, 2022 | 313.42 | 315.97 | 311.31 | 312.95 | 113,138 | -2.62(-0.83%) |
Dec 02, 2022 | 312.20 | 319.33 | 311.22 | 315.57 | 87,874 | +1.86(+0.59%) |