Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 281.53 | 286.68 | 275.81 | 276.36 | 831,237 | -5.58(-1.98%) |
Feb 27, 2023 | 295.64 | 296.46 | 279.15 | 281.94 | 760,104 | -12.41(-4.22%) |
Feb 24, 2023 | 310.00 | 311.93 | 286.42 | 294.35 | 1,178,871 | -3.23(-1.09%) |
Feb 23, 2023 | 290.00 | 299.82 | 286.44 | 297.58 | 717,858 | +9.81(+3.41%) |
Feb 22, 2023 | 293.88 | 294.95 | 273.19 | 287.77 | 739,432 | -4.41(-1.51%) |
Feb 21, 2023 | 292.23 | 293.61 | 289.62 | 292.18 | 363,609 | -3.82(-1.29%) |
Feb 17, 2023 | 298.00 | 301.48 | 295.26 | 296.00 | 307,781 | -2.91(-0.97%) |
Feb 16, 2023 | 294.84 | 303.99 | 292.18 | 298.91 | 608,372 | +1.17(+0.39%) |
Feb 15, 2023 | 291.95 | 298.57 | 291.95 | 297.74 | 264,465 | +4.54(+1.55%) |
Feb 14, 2023 | 296.61 | 297.05 | 286.23 | 293.20 | 440,349 | -5.41(-1.81%) |
Feb 13, 2023 | 296.16 | 306.97 | 296.16 | 298.61 | 393,982 | +3.78(+1.28%) |
Feb 10, 2023 | 285.39 | 294.90 | 285.39 | 294.83 | 326,297 | +8.29(+2.89%) |
Feb 09, 2023 | 289.38 | 291.00 | 286.00 | 286.54 | 374,838 | -1.53(-0.53%) |
Feb 08, 2023 | 288.21 | 293.60 | 287.43 | 288.07 | 252,769 | -1.29(-0.45%) |
Feb 07, 2023 | 290.97 | 290.97 | 283.01 | 289.36 | 165,826 | -2.81(-0.96%) |
Feb 06, 2023 | 293.48 | 295.16 | 288.27 | 292.17 | 375,741 | -3.02(-1.02%) |
Feb 03, 2023 | 291.43 | 295.32 | 287.54 | 295.19 | 338,067 | +2.24(+0.76%) |
Feb 02, 2023 | 290.93 | 294.08 | 286.28 | 292.95 | 412,756 | +2.42(+0.83%) |
Feb 01, 2023 | 287.02 | 292.50 | 281.74 | 290.53 | 339,503 | +3.21(+1.12%) |
Jan 31, 2023 | 285.82 | 292.49 | 285.38 | 287.32 | 239,875 | +1.12(+0.39%) |
Jan 30, 2023 | 285.50 | 289.99 | 283.00 | 286.20 | 407,799 | +0.70(+0.25%) |
Jan 27, 2023 | 285.60 | 288.80 | 281.38 | 285.50 | 334,808 | -0.63(-0.22%) |
Jan 26, 2023 | 291.35 | 292.00 | 284.05 | 286.13 | 329,124 | -3.57(-1.23%) |
Jan 25, 2023 | 288.58 | 290.38 | 281.84 | 289.70 | 301,859 | -1.98(-0.68%) |
Jan 24, 2023 | 294.98 | 295.98 | 290.47 | 291.68 | 251,690 | -3.14(-1.07%) |
Jan 23, 2023 | 294.51 | 299.04 | 293.44 | 294.82 | 228,246 | +0.51(+0.17%) |
Jan 20, 2023 | 291.79 | 295.66 | 288.69 | 294.31 | 223,202 | +1.93(+0.66%) |
Jan 19, 2023 | 287.00 | 294.83 | 284.43 | 292.38 | 488,681 | +3.22(+1.11%) |
Jan 18, 2023 | 301.45 | 301.76 | 289.02 | 289.16 | 534,233 | -9.76(-3.27%) |
Jan 17, 2023 | 305.00 | 306.14 | 298.08 | 298.92 | 548,350 | -6.97(-2.28%) |
Jan 13, 2023 | 304.10 | 309.44 | 303.88 | 305.89 | 262,037 | -0.46(-0.15%) |
Jan 12, 2023 | 303.94 | 306.46 | 296.23 | 306.35 | 317,947 | +2.41(+0.79%) |
Jan 11, 2023 | 301.74 | 305.87 | 296.01 | 303.94 | 429,010 | +4.88(+1.63%) |
Jan 10, 2023 | 298.13 | 304.00 | 294.51 | 299.06 | 355,762 | +2.79(+0.94%) |
Jan 09, 2023 | 294.74 | 297.96 | 286.08 | 296.27 | 476,591 | +3.96(+1.35%) |
Jan 06, 2023 | 289.86 | 299.97 | 285.04 | 292.31 | 398,746 | +6.15(+2.15%) |
Jan 05, 2023 | 279.59 | 289.89 | 278.18 | 286.16 | 523,273 | +6.44(+2.30%) |
Jan 04, 2023 | 289.47 | 290.08 | 278.50 | 279.72 | 656,233 | -6.66(-2.33%) |
Jan 03, 2023 | 299.50 | 300.00 | 282.77 | 286.38 | 329,009 | -8.01(-2.72%) |
Dec 30, 2022 | 291.15 | 294.58 | 286.05 | 294.39 | 236,559 | -0.65(-0.22%) |
Dec 29, 2022 | 293.24 | 300.92 | 288.44 | 295.04 | 146,110 | +5.00(+1.72%) |
Dec 28, 2022 | 291.89 | 297.00 | 289.41 | 290.04 | 115,169 | -2.01(-0.69%) |
Dec 27, 2022 | 290.67 | 296.60 | 288.29 | 292.05 | 119,564 | -0.04(-0.01%) |
Dec 23, 2022 | 296.16 | 296.56 | 290.60 | 292.09 | 170,900 | -5.73(-1.92%) |
Dec 22, 2022 | 301.71 | 303.39 | 293.68 | 297.82 | 136,355 | -3.65(-1.21%) |
Dec 21, 2022 | 300.00 | 303.48 | 296.13 | 301.47 | 255,906 | +2.93(+0.98%) |
Dec 20, 2022 | 292.87 | 299.64 | 291.25 | 298.54 | 244,507 | +4.25(+1.44%) |
Dec 19, 2022 | 298.00 | 298.00 | 290.05 | 294.29 | 389,264 | -4.70(-1.57%) |
Dec 16, 2022 | 297.50 | 304.59 | 295.39 | 298.99 | 378,886 | -0.14(-0.05%) |
Dec 15, 2022 | 306.30 | 308.30 | 298.31 | 299.13 | 441,798 | -12.72(-4.08%) |
Dec 14, 2022 | 312.89 | 316.44 | 309.09 | 311.85 | 410,425 | -1.15(-0.37%) |
Dec 13, 2022 | 310.77 | 314.70 | 307.67 | 313.00 | 604,534 | +12.16(+4.04%) |
Dec 12, 2022 | 306.13 | 308.37 | 299.06 | 300.84 | 299,906 | -1.48(-0.49%) |
Dec 09, 2022 | 303.24 | 306.05 | 301.78 | 302.32 | 231,637 | -1.02(-0.34%) |
Dec 08, 2022 | 310.86 | 313.96 | 302.65 | 303.34 | 622,875 | -1.55(-0.51%) |
Dec 07, 2022 | 299.70 | 306.99 | 296.68 | 304.89 | 299,154 | +4.93(+1.64%) |
Dec 06, 2022 | 301.53 | 302.93 | 294.76 | 299.96 | 397,844 | -2.47(-0.82%) |
Dec 05, 2022 | 307.26 | 309.00 | 301.45 | 302.43 | 249,250 | -5.63(-1.83%) |
Dec 02, 2022 | 302.86 | 309.00 | 300.04 | 308.06 | 204,531 | +0.06(+0.02%) |