Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 352.23 | 352.23 | 338.11 | 338.42 | 5,136,923 | -13.36(-3.80%) |
Feb 27, 2023 | 354.36 | 356.36 | 350.79 | 351.77 | 2,952,561 | +1.62(+0.46%) |
Feb 24, 2023 | 346.61 | 351.44 | 346.00 | 350.16 | 2,523,644 | +0.30(+0.09%) |
Feb 23, 2023 | 349.53 | 354.03 | 346.07 | 349.86 | 2,006,965 | +2.55(+0.73%) |
Feb 22, 2023 | 348.02 | 349.34 | 344.56 | 347.31 | 2,300,401 | -0.22(-0.06%) |
Feb 21, 2023 | 352.92 | 352.92 | 346.54 | 347.53 | 2,496,682 | -7.10(-2.00%) |
Feb 17, 2023 | 354.20 | 357.09 | 353.05 | 354.63 | 1,929,974 | -1.64(-0.46%) |
Feb 16, 2023 | 356.80 | 360.16 | 354.92 | 356.27 | 2,032,031 | -3.98(-1.11%) |
Feb 15, 2023 | 354.86 | 360.27 | 354.39 | 360.25 | 1,753,209 | +2.46(+0.69%) |
Feb 14, 2023 | 359.87 | 362.86 | 355.48 | 357.79 | 2,245,904 | -2.16(-0.60%) |
Feb 13, 2023 | 355.20 | 360.94 | 354.15 | 359.94 | 1,632,076 | +2.64(+0.74%) |
Feb 10, 2023 | 353.19 | 358.22 | 350.83 | 357.31 | 2,008,984 | +3.17(+0.89%) |
Feb 09, 2023 | 362.85 | 365.39 | 353.96 | 354.14 | 2,132,333 | -6.84(-1.90%) |
Feb 08, 2023 | 358.88 | 364.11 | 357.98 | 360.98 | 1,966,874 | +0.67(+0.19%) |
Feb 07, 2023 | 354.31 | 362.15 | 353.51 | 360.31 | 2,291,755 | +3.47(+0.97%) |
Feb 06, 2023 | 355.11 | 357.28 | 352.01 | 356.84 | 1,887,257 | +0.82(+0.23%) |
Feb 03, 2023 | 351.86 | 360.47 | 351.69 | 356.03 | 2,330,775 | +0.46(+0.13%) |
Feb 02, 2023 | 354.15 | 358.86 | 350.83 | 355.56 | 2,721,259 | +3.62(+1.03%) |
Feb 01, 2023 | 345.58 | 355.05 | 345.26 | 351.95 | 3,000,520 | -0.10(-0.03%) |
Jan 31, 2023 | 345.64 | 352.15 | 343.43 | 352.04 | 2,401,887 | +8.04(+2.34%) |
Jan 30, 2023 | 339.99 | 348.69 | 339.14 | 344.01 | 3,309,059 | +3.62(+1.06%) |
Jan 27, 2023 | 338.70 | 342.59 | 338.59 | 340.39 | 2,522,582 | -1.22(-0.36%) |
Jan 26, 2023 | 338.49 | 341.64 | 336.37 | 341.61 | 1,991,939 | +5.14(+1.53%) |
Jan 25, 2023 | 331.77 | 336.78 | 330.96 | 336.47 | 2,062,220 | +1.25(+0.37%) |
Jan 24, 2023 | 327.20 | 337.12 | 327.20 | 335.22 | 2,463,560 | -0.78(-0.23%) |
Jan 23, 2023 | 328.81 | 336.40 | 323.51 | 336.00 | 5,106,455 | +7.03(+2.14%) |
Jan 20, 2023 | 336.70 | 338.99 | 325.48 | 328.97 | 11,687,255 | -8.57(-2.54%) |
Jan 19, 2023 | 333.01 | 338.91 | 332.52 | 337.55 | 3,221,687 | +1.60(+0.48%) |
Jan 18, 2023 | 335.21 | 341.44 | 334.71 | 335.95 | 5,800,418 | -0.80(-0.24%) |
Jan 17, 2023 | 351.07 | 352.99 | 331.05 | 336.75 | 15,004,997 | -23.17(-6.44%) |
Jan 13, 2023 | 349.81 | 360.26 | 348.72 | 359.92 | 3,611,154 | +3.91(+1.10%) |
Jan 12, 2023 | 352.46 | 356.17 | 348.92 | 356.02 | 2,184,614 | +5.25(+1.50%) |
Jan 11, 2023 | 345.36 | 351.74 | 342.80 | 350.76 | 2,209,488 | +6.85(+1.99%) |
Jan 10, 2023 | 339.37 | 344.05 | 337.31 | 343.91 | 1,673,023 | +4.20(+1.24%) |
Jan 09, 2023 | 338.64 | 343.08 | 336.35 | 339.71 | 2,066,764 | +4.74(+1.41%) |
Jan 06, 2023 | 334.23 | 335.87 | 328.11 | 334.98 | 3,218,971 | +4.16(+1.26%) |
Jan 05, 2023 | 331.29 | 332.15 | 327.34 | 330.82 | 1,452,517 | -3.79(-1.13%) |
Jan 04, 2023 | 334.93 | 337.12 | 332.09 | 334.61 | 1,953,815 | +1.42(+0.43%) |
Jan 03, 2023 | 332.50 | 335.48 | 329.90 | 333.19 | 1,651,855 | +2.73(+0.83%) |
Dec 30, 2022 | 328.88 | 330.75 | 326.63 | 330.46 | 1,071,888 | -0.05(-0.01%) |
Dec 29, 2022 | 329.55 | 331.67 | 328.40 | 330.50 | 1,322,971 | +2.46(+0.75%) |
Dec 28, 2022 | 327.68 | 329.94 | 326.53 | 328.04 | 1,160,875 | -1.06(-0.32%) |
Dec 27, 2022 | 333.47 | 334.66 | 328.93 | 329.10 | 1,075,453 | -3.41(-1.02%) |
Dec 23, 2022 | 331.86 | 334.67 | 330.20 | 332.51 | 1,103,597 | -0.07(-0.02%) |
Dec 22, 2022 | 334.09 | 334.95 | 327.09 | 332.57 | 1,588,688 | -4.41(-1.31%) |
Dec 21, 2022 | 335.15 | 337.67 | 333.83 | 336.98 | 1,998,259 | +5.46(+1.65%) |
Dec 20, 2022 | 332.97 | 334.34 | 330.56 | 331.52 | 1,686,244 | -0.12(-0.03%) |
Dec 19, 2022 | 333.24 | 335.29 | 329.73 | 331.64 | 1,710,512 | -1.67(-0.50%) |
Dec 16, 2022 | 332.09 | 334.69 | 330.48 | 333.31 | 5,204,819 | -3.35(-0.99%) |
Dec 15, 2022 | 341.14 | 342.70 | 334.84 | 336.66 | 3,287,456 | -10.15(-2.93%) |
Dec 14, 2022 | 353.20 | 354.94 | 345.92 | 346.82 | 2,617,584 | -8.00(-2.25%) |
Dec 13, 2022 | 360.53 | 364.31 | 351.75 | 354.81 | 3,183,819 | +5.30(+1.52%) |
Dec 12, 2022 | 345.07 | 350.31 | 342.93 | 349.51 | 1,817,180 | +3.89(+1.12%) |
Dec 09, 2022 | 343.28 | 348.03 | 342.81 | 345.62 | 1,650,949 | +1.02(+0.30%) |
Dec 08, 2022 | 348.40 | 348.94 | 342.65 | 344.60 | 2,086,308 | -1.77(-0.51%) |
Dec 07, 2022 | 348.85 | 351.55 | 344.67 | 346.37 | 2,209,169 | -2.88(-0.82%) |
Dec 06, 2022 | 355.57 | 356.43 | 346.77 | 349.25 | 3,201,479 | -8.31(-2.32%) |
Dec 05, 2022 | 364.30 | 364.61 | 355.41 | 357.56 | 2,420,398 | -8.70(-2.38%) |
Dec 02, 2022 | 367.16 | 368.12 | 364.16 | 366.26 | 2,008,110 | -3.11(-0.84%) |