Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 390.07 | 392.08 | 389.01 | 389.12 | 98,229,520 | -1.44(-0.37%) |
Feb 27, 2023 | 392.66 | 394.06 | 389.60 | 390.56 | 81,833,928 | +1.32(+0.34%) |
Feb 24, 2023 | 388.29 | 390.09 | 386.55 | 389.24 | 110,200,656 | -4.20(-1.07%) |
Feb 23, 2023 | 394.32 | 394.95 | 389.11 | 393.44 | 97,670,688 | +2.08(+0.53%) |
Feb 22, 2023 | 392.32 | 393.90 | 389.86 | 391.36 | 85,149,472 | -0.54(-0.14%) |
Feb 21, 2023 | 395.80 | 396.88 | 391.63 | 391.90 | 84,302,808 | -8.02(-2.01%) |
Feb 17, 2023 | 398.74 | 400.17 | 396.77 | 399.92 | 90,897,440 | -1.00(-0.25%) |
Feb 16, 2023 | 401.42 | 405.47 | 400.78 | 400.92 | 77,670,232 | -5.60(-1.38%) |
Feb 15, 2023 | 402.95 | 406.60 | 402.09 | 406.52 | 62,695,504 | +1.31(+0.32%) |
Feb 14, 2023 | 403.83 | 407.57 | 401.15 | 405.20 | 89,889,064 | -0.19(-0.05%) |
Feb 13, 2023 | 401.35 | 405.53 | 400.88 | 405.39 | 65,926,580 | +4.70(+1.17%) |
Feb 10, 2023 | 398.55 | 401.08 | 397.71 | 400.69 | 72,069,176 | +0.93(+0.23%) |
Feb 09, 2023 | 406.94 | 407.10 | 398.50 | 399.75 | 79,881,224 | -3.50(-0.87%) |
Feb 08, 2023 | 405.68 | 407.06 | 402.54 | 403.25 | 77,414,632 | -4.46(-1.09%) |
Feb 07, 2023 | 401.50 | 408.98 | 400.22 | 407.71 | 92,484,400 | +5.26(+1.31%) |
Feb 06, 2023 | 402.40 | 403.88 | 400.74 | 402.44 | 61,198,528 | -2.48(-0.61%) |
Feb 03, 2023 | 404.17 | 409.45 | 403.68 | 404.92 | 96,501,744 | -4.35(-1.06%) |
Feb 02, 2023 | 407.38 | 410.77 | 405.44 | 409.27 | 103,322,552 | +5.87(+1.46%) |
Feb 01, 2023 | 397.91 | 406.21 | 395.10 | 403.40 | 102,797,936 | +4.24(+1.06%) |
Jan 31, 2023 | 393.90 | 399.20 | 393.55 | 399.15 | 88,421,136 | +5.78(+1.47%) |
Jan 30, 2023 | 395.54 | 397.83 | 393.06 | 393.37 | 75,425,672 | -5.00(-1.25%) |
Jan 27, 2023 | 396.38 | 400.80 | 396.17 | 398.37 | 69,644,600 | +0.91(+0.23%) |
Jan 26, 2023 | 395.86 | 397.62 | 392.82 | 397.45 | 73,489,456 | +4.32(+1.10%) |
Jan 25, 2023 | 388.81 | 393.48 | 386.47 | 393.13 | 86,245,744 | +0.15(+0.04%) |
Jan 24, 2023 | 391.69 | 393.92 | 390.47 | 392.99 | 60,005,352 | -0.42(-0.11%) |
Jan 23, 2023 | 389.57 | 395.39 | 388.59 | 393.41 | 86,220,216 | +4.66(+1.20%) |
Jan 20, 2023 | 383.07 | 388.90 | 381.38 | 388.75 | 94,257,152 | +7.11(+1.86%) |
Jan 19, 2023 | 382.34 | 384.03 | 380.28 | 381.63 | 88,322,752 | -2.80(-0.73%) |
Jan 18, 2023 | 391.82 | 392.91 | 384.23 | 384.43 | 101,290,888 | -6.17(-1.58%) |
Jan 17, 2023 | 391.30 | 393.02 | 389.90 | 390.60 | 63,875,072 | -0.72(-0.18%) |
Jan 13, 2023 | 386.52 | 391.91 | 386.25 | 391.32 | 66,262,440 | +1.51(+0.39%) |
Jan 12, 2023 | 389.52 | 391.30 | 385.35 | 389.81 | 91,728,488 | +1.41(+0.36%) |
Jan 11, 2023 | 385.16 | 388.47 | 384.33 | 388.39 | 70,258,752 | +4.85(+1.26%) |
Jan 10, 2023 | 380.27 | 383.61 | 379.31 | 383.54 | 66,296,428 | +2.67(+0.70%) |
Jan 09, 2023 | 383.33 | 386.60 | 380.68 | 380.87 | 75,169,736 | -0.22(-0.06%) |
Jan 06, 2023 | 375.71 | 382.23 | 372.57 | 381.08 | 106,111,176 | +8.54(+2.29%) |
Jan 05, 2023 | 374.84 | 374.96 | 371.93 | 372.54 | 78,659,512 | -4.30(-1.14%) |
Jan 04, 2023 | 376.27 | 378.93 | 373.15 | 376.84 | 87,363,896 | +2.89(+0.77%) |
Jan 03, 2023 | 377.44 | 379.39 | 371.02 | 373.96 | 76,114,472 | -1.58(-0.42%) |
Dec 30, 2022 | 373.78 | 375.68 | 371.61 | 375.54 | 85,565,240 | -0.99(-0.26%) |
Dec 29, 2022 | 372.79 | 377.42 | 372.25 | 376.53 | 68,154,296 | +6.66(+1.80%) |
Dec 28, 2022 | 374.46 | 376.48 | 369.63 | 369.87 | 72,492,336 | -4.66(-1.24%) |
Dec 27, 2022 | 375.89 | 376.24 | 372.81 | 374.53 | 52,517,804 | -1.48(-0.39%) |
Dec 23, 2022 | 372.81 | 376.16 | 371.22 | 376.01 | 61,129,892 | +2.15(+0.58%) |
Dec 22, 2022 | 376.15 | 379.25 | 368.01 | 373.86 | 101,760,320 | -5.41(-1.43%) |
Dec 21, 2022 | 376.34 | 380.43 | 375.79 | 379.27 | 79,468,392 | +5.59(+1.50%) |
Dec 20, 2022 | 372.39 | 375.34 | 371.04 | 373.68 | 76,029,120 | +0.51(+0.14%) |
Dec 19, 2022 | 376.56 | 376.90 | 371.46 | 373.17 | 81,320,808 | -3.19(-0.85%) |
Dec 16, 2022 | 378.24 | 379.61 | 374.17 | 376.36 | 122,731,984 | -4.50(-1.18%) |
Dec 15, 2022 | 385.42 | 386.35 | 379.15 | 380.86 | 120,387,568 | -9.55(-2.45%) |
Dec 14, 2022 | 392.57 | 396.37 | 387.39 | 390.41 | 110,287,184 | -2.51(-0.64%) |
Dec 13, 2022 | 400.98 | 401.25 | 390.09 | 392.92 | 126,443,248 | +2.95(+0.76%) |
Dec 12, 2022 | 385.24 | 389.97 | 384.56 | 389.97 | 77,331,232 | +5.54(+1.44%) |
Dec 09, 2022 | 386.05 | 388.67 | 384.30 | 384.43 | 83,583,032 | -2.89(-0.75%) |
Dec 08, 2022 | 386.24 | 388.41 | 384.42 | 387.32 | 62,539,812 | +3.01(+0.78%) |
Dec 07, 2022 | 384.09 | 386.73 | 383.14 | 384.31 | 67,668,696 | -0.65(-0.17%) |
Dec 06, 2022 | 390.43 | 390.99 | 382.82 | 384.96 | 79,649,224 | -5.63(-1.44%) |
Dec 05, 2022 | 394.86 | 395.81 | 389.21 | 390.59 | 78,851,280 | -7.16(-1.80%) |
Dec 02, 2022 | 393.19 | 398.68 | 393.09 | 397.75 | 87,871,824 | -0.46(-0.12%) |