Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 306.95 | 310.65 | 306.95 | 308.25 | 145,143 | +0.49(+0.16%) |
Feb 27, 2023 | 309.58 | 309.75 | 307.28 | 307.77 | 31,129 | +1.06(+0.34%) |
Feb 24, 2023 | 306.53 | 307.01 | 304.54 | 306.71 | 37,863 | -5.21(-1.67%) |
Feb 23, 2023 | 313.23 | 313.41 | 307.57 | 311.93 | 27,278 | +3.85(+1.25%) |
Feb 22, 2023 | 308.61 | 310.08 | 306.79 | 308.07 | 35,532 | +0.05(+0.02%) |
Feb 21, 2023 | 310.96 | 313.23 | 307.83 | 308.02 | 28,431 | -7.48(-2.37%) |
Feb 17, 2023 | 317.80 | 317.80 | 312.58 | 315.51 | 15,403 | -4.13(-1.29%) |
Feb 16, 2023 | 320.71 | 324.17 | 319.50 | 319.64 | 28,524 | -6.16(-1.89%) |
Feb 15, 2023 | 321.07 | 325.82 | 321.07 | 325.80 | 14,018 | +2.62(+0.81%) |
Feb 14, 2023 | 319.87 | 324.40 | 317.45 | 323.18 | 32,017 | +2.12(+0.66%) |
Feb 13, 2023 | 317.88 | 321.30 | 317.38 | 321.06 | 10,091 | +4.84(+1.53%) |
Feb 10, 2023 | 316.45 | 318.59 | 314.50 | 316.22 | 56,962 | -3.09(-0.97%) |
Feb 09, 2023 | 326.42 | 326.42 | 318.13 | 319.32 | 13,654 | -3.00(-0.93%) |
Feb 08, 2023 | 326.97 | 327.80 | 322.05 | 322.31 | 11,925 | -6.56(-1.99%) |
Feb 07, 2023 | 321.76 | 329.95 | 321.04 | 328.87 | 36,938 | +7.16(+2.23%) |
Feb 06, 2023 | 321.80 | 324.49 | 320.68 | 321.71 | 37,964 | -4.14(-1.27%) |
Feb 03, 2023 | 324.25 | 332.66 | 323.88 | 325.85 | 36,880 | -7.27(-2.18%) |
Feb 02, 2023 | 329.04 | 335.51 | 328.15 | 333.12 | 42,810 | +13.04(+4.07%) |
Feb 01, 2023 | 311.90 | 322.48 | 310.87 | 320.08 | 60,179 | +7.75(+2.48%) |
Jan 31, 2023 | 307.28 | 312.34 | 307.28 | 312.33 | 41,418 | +5.12(+1.66%) |
Jan 30, 2023 | 309.79 | 311.20 | 307.07 | 307.22 | 23,333 | -6.42(-2.05%) |
Jan 27, 2023 | 309.06 | 315.29 | 309.06 | 313.64 | 23,468 | +2.53(+0.81%) |
Jan 26, 2023 | 309.41 | 311.11 | 305.85 | 311.11 | 64,019 | +5.37(+1.76%) |
Jan 25, 2023 | 301.18 | 306.11 | 298.32 | 305.74 | 28,256 | -0.79(-0.26%) |
Jan 24, 2023 | 307.88 | 308.32 | 305.46 | 306.52 | 31,669 | -1.81(-0.59%) |
Jan 23, 2023 | 302.54 | 308.96 | 301.63 | 308.33 | 113,927 | +7.30(+2.42%) |
Jan 20, 2023 | 294.41 | 301.07 | 294.41 | 301.03 | 38,838 | +9.28(+3.18%) |
Jan 19, 2023 | 292.30 | 294.06 | 290.56 | 291.76 | 26,831 | -2.95(-1.00%) |
Jan 18, 2023 | 300.44 | 302.10 | 294.70 | 294.70 | 55,412 | -3.69(-1.24%) |
Jan 17, 2023 | 298.06 | 299.73 | 296.58 | 298.39 | 47,457 | +0.36(+0.12%) |
Jan 13, 2023 | 292.92 | 298.31 | 292.92 | 298.03 | 22,173 | +1.77(+0.60%) |
Jan 12, 2023 | 295.50 | 297.12 | 290.54 | 296.26 | 43,307 | +2.16(+0.73%) |
Jan 11, 2023 | 289.14 | 294.12 | 289.14 | 294.10 | 78,182 | +5.70(+1.98%) |
Jan 10, 2023 | 284.19 | 288.40 | 284.19 | 288.40 | 19,150 | +2.51(+0.88%) |
Jan 09, 2023 | 285.01 | 290.82 | 285.01 | 285.89 | 47,753 | +3.59(+1.27%) |
Jan 06, 2023 | 277.25 | 283.24 | 273.21 | 282.30 | 39,841 | +7.69(+2.80%) |
Jan 05, 2023 | 278.27 | 278.27 | 274.35 | 274.61 | 32,496 | -5.92(-2.11%) |
Jan 04, 2023 | 280.89 | 282.15 | 277.21 | 280.53 | 36,595 | +2.11(+0.76%) |
Jan 03, 2023 | 282.13 | 284.64 | 276.12 | 278.42 | 76,439 | -0.19(-0.07%) |
Dec 30, 2022 | 275.28 | 278.77 | 274.31 | 278.61 | 37,298 | -0.45(-0.16%) |
Dec 29, 2022 | 273.77 | 279.73 | 273.77 | 279.06 | 31,584 | +7.64(+2.82%) |
Dec 28, 2022 | 274.14 | 276.31 | 271.12 | 271.42 | 52,035 | -3.87(-1.41%) |
Dec 27, 2022 | 277.60 | 277.60 | 274.02 | 275.29 | 49,451 | -3.22(-1.16%) |
Dec 23, 2022 | 276.11 | 278.74 | 274.53 | 278.51 | 50,578 | +0.78(+0.28%) |
Dec 22, 2022 | 280.80 | 280.80 | 273.42 | 277.74 | 29,982 | -7.07(-2.48%) |
Dec 21, 2022 | 281.47 | 285.68 | 280.90 | 284.81 | 28,020 | +4.37(+1.56%) |
Dec 20, 2022 | 277.79 | 281.60 | 277.35 | 280.44 | 33,120 | +0.82(+0.29%) |
Dec 19, 2022 | 284.00 | 284.00 | 278.19 | 279.63 | 38,345 | -4.82(-1.69%) |
Dec 16, 2022 | 286.10 | 287.70 | 282.76 | 284.44 | 71,100 | -2.76(-0.96%) |
Dec 15, 2022 | 293.13 | 293.13 | 286.24 | 287.20 | 46,091 | -11.55(-3.87%) |
Dec 14, 2022 | 300.48 | 303.74 | 295.33 | 298.75 | 40,147 | -2.24(-0.74%) |
Dec 13, 2022 | 308.61 | 310.19 | 298.53 | 300.99 | 53,322 | +5.16(+1.74%) |
Dec 12, 2022 | 290.63 | 295.83 | 290.46 | 295.83 | 25,364 | +5.29(+1.82%) |
Dec 09, 2022 | 291.06 | 294.28 | 290.46 | 290.53 | 38,536 | -1.85(-0.63%) |
Dec 08, 2022 | 289.44 | 293.32 | 287.74 | 292.39 | 33,962 | +4.51(+1.57%) |
Dec 07, 2022 | 287.52 | 288.91 | 286.10 | 287.88 | 151,989 | -1.02(-0.35%) |
Dec 06, 2022 | 295.48 | 295.48 | 287.43 | 288.90 | 38,854 | -7.23(-2.44%) |
Dec 05, 2022 | 300.11 | 300.81 | 294.92 | 296.13 | 43,228 | -6.02(-1.99%) |
Dec 02, 2022 | 298.11 | 302.49 | 298.11 | 302.14 | 48,728 | -2.11(-0.69%) |