Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 339.43 | 342.27 | 336.18 | 337.50 | 467,968 | -0.91(-0.27%) |
Feb 27, 2023 | 345.67 | 348.91 | 338.23 | 338.41 | 272,624 | -4.20(-1.23%) |
Feb 24, 2023 | 342.77 | 350.54 | 340.96 | 342.61 | 260,795 | -1.22(-0.36%) |
Feb 23, 2023 | 351.07 | 351.07 | 342.77 | 343.84 | 186,112 | -3.54(-1.02%) |
Feb 22, 2023 | 353.33 | 355.28 | 345.83 | 347.38 | 198,608 | -3.77(-1.07%) |
Feb 21, 2023 | 348.80 | 355.13 | 347.96 | 351.14 | 234,219 | +0.08(+0.02%) |
Feb 17, 2023 | 353.43 | 357.15 | 349.88 | 351.06 | 235,528 | -4.32(-1.22%) |
Feb 16, 2023 | 350.19 | 357.97 | 349.53 | 355.38 | 239,932 | +1.00(+0.28%) |
Feb 15, 2023 | 349.48 | 355.45 | 349.48 | 354.38 | 196,291 | +2.42(+0.69%) |
Feb 14, 2023 | 349.18 | 355.13 | 349.18 | 351.96 | 154,286 | +2.18(+0.62%) |
Feb 13, 2023 | 348.16 | 352.20 | 345.84 | 349.78 | 251,637 | +3.64(+1.05%) |
Feb 10, 2023 | 345.71 | 348.52 | 340.07 | 346.14 | 342,849 | -2.10(-0.60%) |
Feb 09, 2023 | 352.82 | 355.05 | 347.38 | 348.24 | 297,411 | -2.69(-0.77%) |
Feb 08, 2023 | 349.57 | 352.66 | 345.20 | 350.92 | 277,252 | -0.80(-0.23%) |
Feb 07, 2023 | 345.71 | 353.50 | 343.66 | 351.73 | 326,248 | +5.77(+1.67%) |
Feb 06, 2023 | 338.03 | 349.31 | 336.87 | 345.95 | 370,592 | +4.75(+1.39%) |
Feb 03, 2023 | 364.08 | 364.97 | 340.05 | 341.20 | 719,502 | -33.57(-8.96%) |
Feb 02, 2023 | 374.81 | 384.27 | 370.16 | 374.77 | 373,991 | +2.90(+0.78%) |
Feb 01, 2023 | 358.90 | 371.97 | 358.69 | 371.88 | 355,300 | +12.97(+3.61%) |
Jan 31, 2023 | 360.97 | 363.53 | 357.36 | 358.90 | 776,740 | -3.26(-0.90%) |
Jan 30, 2023 | 365.89 | 366.48 | 358.79 | 362.17 | 384,622 | -5.14(-1.40%) |
Jan 27, 2023 | 363.71 | 370.62 | 359.48 | 367.31 | 319,571 | +2.98(+0.82%) |
Jan 26, 2023 | 363.64 | 364.93 | 356.20 | 364.33 | 500,238 | +5.99(+1.67%) |
Jan 25, 2023 | 322.63 | 359.76 | 320.66 | 358.34 | 849,804 | +33.30(+10.25%) |
Jan 24, 2023 | 329.33 | 331.12 | 320.16 | 325.04 | 439,448 | -4.46(-1.35%) |
Jan 23, 2023 | 331.30 | 332.67 | 326.35 | 329.50 | 269,290 | -1.91(-0.58%) |
Jan 20, 2023 | 324.50 | 332.40 | 321.56 | 331.41 | 274,949 | +8.73(+2.71%) |
Jan 19, 2023 | 322.54 | 327.87 | 322.39 | 322.68 | 231,302 | -1.63(-0.50%) |
Jan 18, 2023 | 324.70 | 327.16 | 323.21 | 324.31 | 230,050 | +0.73(+0.23%) |
Jan 17, 2023 | 324.55 | 328.70 | 322.19 | 323.58 | 330,614 | -0.97(-0.30%) |
Jan 13, 2023 | 317.62 | 325.68 | 317.62 | 324.55 | 293,019 | +5.34(+1.67%) |
Jan 12, 2023 | 324.43 | 324.78 | 316.92 | 319.21 | 342,317 | -3.60(-1.12%) |
Jan 11, 2023 | 318.44 | 323.05 | 312.74 | 322.81 | 347,782 | +6.06(+1.91%) |
Jan 10, 2023 | 314.22 | 318.02 | 313.54 | 316.75 | 308,395 | +1.99(+0.63%) |
Jan 09, 2023 | 310.07 | 319.67 | 309.28 | 314.76 | 590,482 | +5.03(+1.62%) |
Jan 06, 2023 | 296.33 | 310.82 | 293.86 | 309.73 | 470,398 | +15.56(+5.29%) |
Jan 05, 2023 | 281.03 | 294.42 | 280.60 | 294.18 | 472,899 | +11.30(+4.00%) |
Jan 04, 2023 | 284.19 | 287.01 | 278.53 | 282.87 | 233,686 | +1.87(+0.67%) |
Jan 03, 2023 | 278.04 | 282.02 | 274.01 | 281.00 | 202,473 | +5.90(+2.14%) |
Dec 30, 2022 | 275.90 | 278.38 | 272.08 | 275.10 | 126,496 | -4.38(-1.57%) |
Dec 29, 2022 | 274.84 | 281.69 | 274.81 | 279.48 | 109,751 | +6.79(+2.49%) |
Dec 28, 2022 | 276.01 | 277.80 | 272.13 | 272.69 | 141,071 | -3.35(-1.22%) |
Dec 27, 2022 | 276.64 | 277.71 | 273.78 | 276.05 | 163,471 | -0.99(-0.36%) |
Dec 23, 2022 | 276.86 | 278.76 | 273.47 | 277.03 | 246,401 | -0.90(-0.32%) |
Dec 22, 2022 | 271.07 | 278.01 | 270.92 | 277.93 | 318,449 | +3.73(+1.36%) |
Dec 21, 2022 | 266.08 | 274.96 | 264.31 | 274.20 | 386,851 | +11.18(+4.25%) |
Dec 20, 2022 | 266.52 | 266.72 | 261.34 | 263.02 | 221,892 | -4.77(-1.78%) |
Dec 19, 2022 | 273.56 | 276.07 | 267.22 | 267.79 | 342,811 | -7.01(-2.55%) |
Dec 16, 2022 | 273.24 | 276.96 | 271.17 | 274.80 | 605,976 | +0.05(+0.02%) |
Dec 15, 2022 | 278.91 | 280.68 | 273.72 | 274.75 | 350,440 | -6.89(-2.45%) |
Dec 14, 2022 | 284.08 | 289.43 | 280.76 | 281.65 | 312,997 | -3.86(-1.35%) |
Dec 13, 2022 | 291.05 | 291.87 | 281.96 | 285.51 | 417,816 | +2.65(+0.94%) |
Dec 12, 2022 | 276.19 | 283.90 | 273.17 | 282.85 | 431,764 | +5.74(+2.07%) |
Dec 09, 2022 | 279.31 | 281.01 | 275.08 | 277.11 | 277,384 | -2.20(-0.79%) |
Dec 08, 2022 | 273.30 | 281.14 | 271.61 | 279.31 | 369,105 | +7.91(+2.91%) |
Dec 07, 2022 | 280.31 | 283.10 | 268.07 | 271.40 | 397,161 | -9.78(-3.48%) |
Dec 06, 2022 | 280.05 | 284.44 | 277.76 | 281.18 | 470,653 | +0.27(+0.09%) |
Dec 05, 2022 | 276.08 | 282.99 | 274.83 | 280.91 | 575,458 | +3.57(+1.29%) |
Dec 02, 2022 | 265.32 | 277.80 | 264.47 | 277.34 | 462,839 | +7.78(+2.89%) |