Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 289.27 | 289.96 | 283.98 | 285.67 | 1,792,988 | -4.17(-1.44%) |
Feb 27, 2023 | 287.58 | 291.89 | 287.23 | 289.83 | 1,303,899 | +2.57(+0.90%) |
Feb 24, 2023 | 286.85 | 289.82 | 285.75 | 287.26 | 1,506,974 | -0.90(-0.31%) |
Feb 23, 2023 | 288.96 | 293.24 | 287.15 | 288.16 | 2,211,998 | -0.26(-0.09%) |
Feb 22, 2023 | 287.90 | 289.92 | 286.32 | 288.42 | 1,907,353 | +0.92(+0.32%) |
Feb 21, 2023 | 293.71 | 294.68 | 287.19 | 287.50 | 1,218,766 | -6.92(-2.35%) |
Feb 17, 2023 | 292.55 | 296.03 | 291.44 | 294.43 | 2,164,642 | +1.59(+0.54%) |
Feb 16, 2023 | 290.75 | 296.13 | 290.38 | 292.83 | 1,559,843 | +0.83(+0.28%) |
Feb 15, 2023 | 292.26 | 297.19 | 291.69 | 292.00 | 1,799,868 | -0.76(-0.26%) |
Feb 14, 2023 | 292.02 | 295.44 | 291.80 | 292.76 | 1,377,893 | +0.78(+0.27%) |
Feb 13, 2023 | 289.64 | 294.00 | 288.94 | 291.98 | 1,260,269 | +2.00(+0.69%) |
Feb 10, 2023 | 287.14 | 290.24 | 286.37 | 289.98 | 1,296,154 | +4.89(+1.72%) |
Feb 09, 2023 | 283.81 | 286.71 | 281.26 | 285.09 | 1,821,307 | +1.28(+0.45%) |
Feb 08, 2023 | 281.61 | 286.15 | 280.19 | 283.81 | 2,045,248 | +1.17(+0.42%) |
Feb 07, 2023 | 280.66 | 283.32 | 278.01 | 282.63 | 2,125,316 | +0.55(+0.19%) |
Feb 06, 2023 | 287.35 | 288.26 | 280.30 | 282.09 | 2,295,777 | -4.06(-1.42%) |
Feb 03, 2023 | 297.68 | 302.93 | 284.93 | 286.14 | 2,906,074 | -8.74(-2.96%) |
Feb 02, 2023 | 303.17 | 303.33 | 292.84 | 294.89 | 2,191,365 | -11.49(-3.75%) |
Feb 01, 2023 | 308.06 | 309.19 | 304.41 | 306.38 | 1,281,899 | -3.31(-1.07%) |
Jan 31, 2023 | 306.35 | 310.03 | 304.37 | 309.69 | 1,663,954 | +6.17(+2.03%) |
Jan 30, 2023 | 302.96 | 304.98 | 301.84 | 303.52 | 1,586,156 | +2.02(+0.67%) |
Jan 27, 2023 | 306.30 | 307.40 | 300.81 | 301.51 | 1,244,467 | -4.79(-1.56%) |
Jan 26, 2023 | 307.23 | 308.48 | 304.74 | 306.30 | 1,074,783 | -0.38(-0.12%) |
Jan 25, 2023 | 302.19 | 308.45 | 301.40 | 306.68 | 1,220,180 | +4.50(+1.49%) |
Jan 24, 2023 | 301.74 | 302.26 | 297.15 | 302.18 | 1,325,907 | +0.80(+0.27%) |
Jan 23, 2023 | 301.58 | 305.56 | 300.83 | 301.38 | 1,515,351 | -0.19(-0.06%) |
Jan 20, 2023 | 303.85 | 305.46 | 299.27 | 301.57 | 1,143,511 | -2.25(-0.74%) |
Jan 19, 2023 | 302.68 | 306.42 | 302.43 | 303.82 | 1,234,839 | +2.25(+0.75%) |
Jan 18, 2023 | 307.50 | 309.29 | 301.18 | 301.57 | 1,130,891 | -6.49(-2.11%) |
Jan 17, 2023 | 307.85 | 311.19 | 306.78 | 308.06 | 1,853,857 | +0.77(+0.25%) |
Jan 13, 2023 | 302.65 | 310.45 | 302.65 | 307.29 | 1,559,320 | +3.90(+1.29%) |
Jan 12, 2023 | 301.78 | 305.12 | 300.06 | 303.39 | 1,307,361 | +0.97(+0.32%) |
Jan 11, 2023 | 296.76 | 304.41 | 296.58 | 302.42 | 1,644,485 | +5.32(+1.79%) |
Jan 10, 2023 | 296.74 | 300.17 | 295.60 | 297.10 | 1,424,691 | +0.73(+0.25%) |
Jan 09, 2023 | 296.08 | 297.92 | 292.89 | 296.36 | 2,588,464 | +0.35(+0.12%) |
Jan 06, 2023 | 298.63 | 298.63 | 292.91 | 296.01 | 3,634,088 | -1.48(-0.50%) |
Jan 05, 2023 | 302.12 | 302.31 | 296.62 | 297.49 | 1,993,765 | -5.98(-1.97%) |
Jan 04, 2023 | 314.00 | 315.13 | 300.35 | 303.46 | 2,538,720 | -10.93(-3.48%) |
Jan 03, 2023 | 320.15 | 320.69 | 311.03 | 314.40 | 1,594,896 | -9.64(-2.98%) |
Dec 30, 2022 | 323.42 | 324.51 | 320.16 | 324.04 | 715,457 | +0.61(+0.19%) |
Dec 29, 2022 | 326.39 | 326.69 | 323.11 | 323.43 | 596,626 | -1.10(-0.34%) |
Dec 28, 2022 | 327.63 | 328.60 | 324.18 | 324.54 | 565,923 | -2.20(-0.67%) |
Dec 27, 2022 | 328.01 | 328.46 | 325.86 | 326.74 | 576,336 | -0.20(-0.06%) |
Dec 23, 2022 | 325.94 | 328.41 | 324.45 | 326.94 | 632,804 | +1.01(+0.31%) |
Dec 22, 2022 | 325.89 | 327.18 | 322.39 | 325.94 | 908,544 | +0.12(+0.04%) |
Dec 21, 2022 | 324.88 | 326.42 | 320.17 | 325.82 | 1,312,133 | +3.54(+1.10%) |
Dec 20, 2022 | 323.34 | 326.13 | 322.11 | 322.28 | 1,005,749 | -1.21(-0.37%) |
Dec 19, 2022 | 320.58 | 324.65 | 319.52 | 323.49 | 1,064,176 | +3.41(+1.07%) |
Dec 16, 2022 | 320.73 | 322.34 | 314.51 | 320.08 | 3,260,215 | -4.07(-1.25%) |
Dec 15, 2022 | 325.17 | 326.64 | 322.10 | 324.15 | 2,058,787 | -3.16(-0.97%) |
Dec 14, 2022 | 325.17 | 328.60 | 323.38 | 327.31 | 1,245,308 | +4.33(+1.34%) |
Dec 13, 2022 | 332.51 | 332.62 | 322.80 | 322.98 | 2,048,081 | -8.85(-2.67%) |
Dec 12, 2022 | 324.97 | 332.03 | 324.97 | 331.82 | 1,601,796 | +7.02(+2.16%) |
Dec 09, 2022 | 325.88 | 328.90 | 324.76 | 324.80 | 1,353,504 | -1.35(-0.41%) |
Dec 08, 2022 | 326.06 | 328.25 | 324.87 | 326.15 | 1,062,884 | +1.28(+0.39%) |
Dec 07, 2022 | 322.24 | 325.57 | 321.40 | 324.87 | 1,995,681 | +2.49(+0.77%) |
Dec 06, 2022 | 320.58 | 324.63 | 318.81 | 322.38 | 1,330,217 | +2.20(+0.69%) |
Dec 05, 2022 | 316.69 | 321.04 | 316.24 | 320.18 | 1,510,153 | +1.28(+0.40%) |
Dec 02, 2022 | 314.45 | 319.77 | 314.38 | 318.90 | 1,335,154 | +3.65(+1.16%) |