Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 308.68 | 312.98 | 308.38 | 309.20 | 1,032,189 | -1.10(-0.35%) |
Feb 27, 2023 | 311.50 | 313.14 | 307.36 | 310.30 | 1,006,001 | +2.20(+0.71%) |
Feb 24, 2023 | 313.33 | 313.33 | 305.82 | 308.10 | 1,287,607 | -9.70(-3.05%) |
Feb 23, 2023 | 316.54 | 318.00 | 310.21 | 317.80 | 983,963 | +1.28(+0.40%) |
Feb 22, 2023 | 313.77 | 317.54 | 312.35 | 316.52 | 768,446 | +2.41(+0.77%) |
Feb 21, 2023 | 314.83 | 318.34 | 313.80 | 314.11 | 1,065,212 | -6.25(-1.95%) |
Feb 17, 2023 | 318.77 | 322.11 | 315.20 | 320.36 | 840,100 | -1.47(-0.46%) |
Feb 16, 2023 | 322.61 | 328.16 | 319.58 | 321.83 | 1,096,259 | -3.40(-1.05%) |
Feb 15, 2023 | 318.06 | 325.27 | 317.67 | 325.23 | 1,027,139 | +5.35(+1.67%) |
Feb 14, 2023 | 313.64 | 321.79 | 311.66 | 319.88 | 1,005,585 | +2.80(+0.88%) |
Feb 13, 2023 | 311.31 | 317.49 | 309.97 | 317.08 | 1,202,467 | +7.68(+2.48%) |
Feb 10, 2023 | 306.91 | 311.50 | 305.78 | 309.40 | 1,364,983 | -1.05(-0.34%) |
Feb 09, 2023 | 313.43 | 316.53 | 309.23 | 310.45 | 1,150,738 | +1.12(+0.36%) |
Feb 08, 2023 | 314.06 | 315.52 | 307.03 | 309.33 | 1,477,783 | -9.77(-3.06%) |
Feb 07, 2023 | 311.66 | 319.78 | 305.78 | 319.10 | 1,262,688 | +7.78(+2.50%) |
Feb 06, 2023 | 314.42 | 319.39 | 310.19 | 311.32 | 1,249,329 | -8.10(-2.54%) |
Feb 03, 2023 | 317.50 | 325.10 | 317.50 | 319.42 | 1,191,426 | -3.34(-1.03%) |
Feb 02, 2023 | 318.96 | 328.42 | 316.56 | 322.76 | 2,224,266 | +7.05(+2.23%) |
Feb 01, 2023 | 306.90 | 318.69 | 305.25 | 315.71 | 2,008,579 | +8.83(+2.88%) |
Jan 31, 2023 | 303.21 | 307.26 | 301.80 | 306.88 | 1,663,491 | +4.29(+1.42%) |
Jan 30, 2023 | 308.98 | 310.96 | 302.41 | 302.59 | 1,584,661 | -8.26(-2.66%) |
Jan 27, 2023 | 307.81 | 311.69 | 305.18 | 310.85 | 2,077,488 | +1.26(+0.41%) |
Jan 26, 2023 | 313.27 | 313.27 | 305.77 | 309.59 | 1,707,976 | +0.07(+0.02%) |
Jan 25, 2023 | 305.41 | 310.85 | 304.22 | 309.52 | 1,425,060 | -1.69(-0.54%) |
Jan 24, 2023 | 304.45 | 311.42 | 302.11 | 311.21 | 2,691,381 | -4.87(-1.54%) |
Jan 23, 2023 | 312.50 | 319.12 | 310.00 | 316.08 | 1,642,234 | +3.28(+1.05%) |
Jan 20, 2023 | 307.25 | 314.42 | 304.34 | 312.80 | 1,537,994 | +4.86(+1.58%) |
Jan 19, 2023 | 316.01 | 316.84 | 306.70 | 307.94 | 1,519,022 | -10.13(-3.18%) |
Jan 18, 2023 | 324.85 | 327.76 | 317.17 | 318.07 | 1,284,137 | -5.75(-1.78%) |
Jan 17, 2023 | 314.00 | 324.19 | 313.15 | 323.82 | 1,490,433 | +8.35(+2.65%) |
Jan 13, 2023 | 311.17 | 315.74 | 310.25 | 315.47 | 1,543,154 | +0.48(+0.15%) |
Jan 12, 2023 | 311.96 | 316.85 | 306.86 | 314.99 | 1,587,301 | +3.03(+0.97%) |
Jan 11, 2023 | 310.76 | 312.41 | 306.90 | 311.96 | 2,224,017 | +2.48(+0.80%) |
Jan 10, 2023 | 299.84 | 309.88 | 298.59 | 309.48 | 3,143,854 | +10.82(+3.62%) |
Jan 09, 2023 | 293.20 | 304.41 | 289.48 | 298.66 | 8,290,457 | -30.60(-9.29%) |
Jan 06, 2023 | 329.50 | 334.23 | 326.82 | 329.26 | 2,298,359 | +3.33(+1.02%) |
Jan 05, 2023 | 320.87 | 328.54 | 316.50 | 325.93 | 1,786,706 | +4.95(+1.54%) |
Jan 04, 2023 | 326.56 | 326.75 | 317.03 | 320.98 | 1,675,307 | -2.40(-0.74%) |
Jan 03, 2023 | 326.88 | 327.34 | 319.46 | 323.38 | 1,304,709 | +3.00(+0.94%) |
Dec 30, 2022 | 311.86 | 320.47 | 311.30 | 320.38 | 1,345,685 | +3.56(+1.12%) |
Dec 29, 2022 | 310.21 | 318.31 | 310.04 | 316.82 | 935,713 | +7.86(+2.54%) |
Dec 28, 2022 | 313.99 | 315.81 | 307.63 | 308.96 | 1,457,819 | -6.08(-1.93%) |
Dec 27, 2022 | 312.77 | 318.99 | 309.66 | 315.04 | 1,287,873 | +3.50(+1.12%) |
Dec 23, 2022 | 310.25 | 312.68 | 309.00 | 311.54 | 933,602 | -1.39(-0.44%) |
Dec 22, 2022 | 313.02 | 314.49 | 308.69 | 312.93 | 1,499,332 | -3.81(-1.20%) |
Dec 21, 2022 | 317.91 | 320.43 | 311.56 | 316.74 | 2,324,465 | +9.62(+3.13%) |
Dec 20, 2022 | 315.00 | 315.55 | 306.38 | 307.12 | 2,349,268 | -9.80(-3.09%) |
Dec 19, 2022 | 321.31 | 321.31 | 316.51 | 316.92 | 1,247,298 | -4.32(-1.34%) |
Dec 16, 2022 | 322.07 | 326.50 | 318.19 | 321.24 | 2,170,536 | -3.97(-1.22%) |
Dec 15, 2022 | 327.10 | 331.49 | 325.00 | 325.21 | 2,073,029 | -8.12(-2.44%) |
Dec 14, 2022 | 326.27 | 337.27 | 326.00 | 333.33 | 2,815,579 | +7.06(+2.16%) |
Dec 13, 2022 | 338.00 | 339.81 | 321.50 | 326.27 | 2,617,571 | -1.96(-0.60%) |
Dec 12, 2022 | 325.24 | 328.50 | 319.00 | 328.23 | 4,118,737 | +1.60(+0.49%) |
Dec 09, 2022 | 344.13 | 349.00 | 323.15 | 326.63 | 9,306,004 | -47.88(-12.78%) |
Dec 08, 2022 | 374.99 | 377.20 | 368.44 | 374.51 | 3,276,705 | +2.18(+0.59%) |
Dec 07, 2022 | 371.23 | 377.01 | 369.98 | 372.33 | 1,381,230 | +2.33(+0.63%) |
Dec 06, 2022 | 380.60 | 382.08 | 366.39 | 370.00 | 1,198,838 | -11.13(-2.92%) |
Dec 05, 2022 | 384.14 | 384.14 | 374.76 | 381.13 | 1,698,090 | -4.86(-1.26%) |
Dec 02, 2022 | 375.51 | 386.70 | 375.20 | 385.99 | 1,180,775 | +4.17(+1.09%) |