Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 336.47 | 341.25 | 334.96 | 337.39 | 2,069,854 | -0.31(-0.09%) |
Feb 27, 2023 | 343.46 | 343.69 | 336.61 | 337.70 | 1,399,546 | -1.85(-0.54%) |
Feb 24, 2023 | 342.69 | 342.69 | 336.59 | 339.55 | 1,083,843 | -4.70(-1.36%) |
Feb 23, 2023 | 345.19 | 346.76 | 340.75 | 344.25 | 1,259,865 | +2.80(+0.82%) |
Feb 22, 2023 | 346.38 | 347.48 | 339.74 | 341.45 | 1,697,831 | -4.53(-1.31%) |
Feb 21, 2023 | 351.46 | 352.15 | 345.61 | 345.97 | 1,223,287 | -9.90(-2.78%) |
Feb 17, 2023 | 349.47 | 356.05 | 348.88 | 355.88 | 1,224,177 | +2.97(+0.84%) |
Feb 16, 2023 | 354.90 | 357.64 | 352.87 | 352.91 | 981,031 | -9.62(-2.65%) |
Feb 15, 2023 | 355.32 | 362.64 | 355.23 | 362.52 | 1,025,646 | +2.67(+0.74%) |
Feb 14, 2023 | 365.37 | 365.75 | 358.33 | 359.85 | 1,437,812 | -5.66(-1.55%) |
Feb 13, 2023 | 359.74 | 366.35 | 358.74 | 365.51 | 1,478,315 | +6.65(+1.85%) |
Feb 10, 2023 | 356.50 | 360.36 | 354.39 | 358.87 | 1,343,226 | +0.21(+0.06%) |
Feb 09, 2023 | 366.06 | 369.64 | 357.98 | 358.66 | 1,503,978 | -2.17(-0.60%) |
Feb 08, 2023 | 363.12 | 366.46 | 359.65 | 360.83 | 1,167,893 | -5.19(-1.42%) |
Feb 07, 2023 | 360.16 | 366.99 | 357.19 | 366.01 | 871,232 | +2.42(+0.66%) |
Feb 06, 2023 | 362.28 | 364.92 | 361.28 | 363.60 | 1,042,705 | -4.19(-1.14%) |
Feb 03, 2023 | 368.44 | 371.49 | 365.42 | 367.79 | 1,576,107 | -10.11(-2.68%) |
Feb 02, 2023 | 376.26 | 383.09 | 376.26 | 377.90 | 1,284,144 | +5.90(+1.59%) |
Feb 01, 2023 | 367.50 | 374.92 | 364.29 | 372.00 | 1,485,671 | +2.21(+0.60%) |
Jan 31, 2023 | 364.19 | 370.00 | 361.49 | 369.79 | 1,685,302 | +8.68(+2.40%) |
Jan 30, 2023 | 364.56 | 368.67 | 360.58 | 361.11 | 1,219,185 | -7.15(-1.94%) |
Jan 27, 2023 | 359.29 | 370.07 | 357.77 | 368.26 | 1,530,750 | +5.93(+1.64%) |
Jan 26, 2023 | 364.75 | 364.82 | 359.52 | 362.34 | 1,547,768 | +0.99(+0.27%) |
Jan 25, 2023 | 358.18 | 363.58 | 355.43 | 361.35 | 1,063,237 | -1.32(-0.36%) |
Jan 24, 2023 | 367.92 | 367.92 | 359.29 | 362.67 | 929,806 | -3.00(-0.82%) |
Jan 23, 2023 | 363.04 | 369.14 | 360.58 | 365.67 | 1,208,613 | +2.67(+0.74%) |
Jan 20, 2023 | 356.28 | 363.32 | 356.28 | 363.00 | 3,120,264 | +6.82(+1.92%) |
Jan 19, 2023 | 355.29 | 358.80 | 351.64 | 356.17 | 1,166,874 | -2.93(-0.82%) |
Jan 18, 2023 | 362.67 | 369.22 | 358.83 | 359.10 | 1,784,997 | -3.26(-0.90%) |
Jan 17, 2023 | 361.38 | 364.20 | 360.13 | 362.37 | 1,254,698 | +1.02(+0.28%) |
Jan 13, 2023 | 358.95 | 361.69 | 357.95 | 361.35 | 1,467,238 | -1.37(-0.38%) |
Jan 12, 2023 | 360.98 | 363.58 | 355.44 | 362.72 | 1,203,306 | +3.67(+1.02%) |
Jan 11, 2023 | 351.28 | 360.25 | 350.42 | 359.05 | 1,619,371 | +9.53(+2.73%) |
Jan 10, 2023 | 344.37 | 350.52 | 343.22 | 349.52 | 940,624 | +4.00(+1.16%) |
Jan 09, 2023 | 346.35 | 351.58 | 345.24 | 345.53 | 1,723,457 | +2.46(+0.72%) |
Jan 06, 2023 | 334.79 | 344.50 | 331.30 | 343.06 | 1,805,784 | +11.60(+3.50%) |
Jan 05, 2023 | 333.48 | 335.63 | 330.12 | 331.47 | 1,163,999 | -5.46(-1.62%) |
Jan 04, 2023 | 335.77 | 340.20 | 333.19 | 336.93 | 1,413,242 | +6.36(+1.92%) |
Jan 03, 2023 | 337.34 | 339.11 | 327.58 | 330.57 | 1,229,865 | +0.23(+0.07%) |
Dec 30, 2022 | 331.09 | 333.03 | 327.30 | 330.34 | 1,119,527 | -4.80(-1.43%) |
Dec 29, 2022 | 327.46 | 335.55 | 327.00 | 335.14 | 981,626 | +10.07(+3.10%) |
Dec 28, 2022 | 326.89 | 330.43 | 324.91 | 325.07 | 851,799 | -1.70(-0.52%) |
Dec 27, 2022 | 327.73 | 329.10 | 325.25 | 326.77 | 775,582 | -1.60(-0.49%) |
Dec 23, 2022 | 325.25 | 328.39 | 323.93 | 328.37 | 750,369 | +0.82(+0.25%) |
Dec 22, 2022 | 329.94 | 330.31 | 323.89 | 327.55 | 1,475,514 | -5.27(-1.58%) |
Dec 21, 2022 | 330.47 | 333.37 | 329.56 | 332.82 | 1,246,071 | +5.27(+1.61%) |
Dec 20, 2022 | 327.63 | 330.05 | 326.21 | 327.55 | 1,306,157 | -3.50(-1.06%) |
Dec 19, 2022 | 334.15 | 334.72 | 330.25 | 331.05 | 1,497,087 | -3.89(-1.16%) |
Dec 16, 2022 | 335.31 | 336.99 | 333.08 | 334.94 | 4,574,466 | -4.91(-1.45%) |
Dec 15, 2022 | 343.67 | 345.49 | 338.01 | 339.85 | 2,035,736 | -9.13(-2.62%) |
Dec 14, 2022 | 352.58 | 356.40 | 345.28 | 348.98 | 1,735,235 | -3.80(-1.08%) |
Dec 13, 2022 | 357.40 | 361.41 | 349.72 | 352.78 | 1,989,595 | +10.36(+3.02%) |
Dec 12, 2022 | 341.85 | 343.65 | 340.17 | 342.42 | 1,839,231 | +0.43(+0.13%) |
Dec 09, 2022 | 346.52 | 348.18 | 341.65 | 341.99 | 1,523,723 | -5.98(-1.72%) |
Dec 08, 2022 | 346.09 | 352.31 | 346.09 | 347.97 | 1,176,574 | +1.27(+0.37%) |
Dec 07, 2022 | 346.77 | 349.66 | 344.24 | 346.69 | 1,784,543 | -0.17(-0.05%) |
Dec 06, 2022 | 346.20 | 347.91 | 343.69 | 346.86 | 1,559,821 | +1.36(+0.39%) |
Dec 05, 2022 | 349.85 | 352.28 | 343.66 | 345.50 | 2,173,870 | -9.36(-2.64%) |
Dec 02, 2022 | 351.52 | 357.08 | 350.94 | 354.86 | 2,054,650 | -2.74(-0.77%) |