Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 290.90 | 293.70 | 290.56 | 291.16 | 48,411,412 | -0.38(-0.13%) |
Feb 27, 2023 | 292.66 | 294.07 | 290.94 | 291.54 | 49,869,496 | +2.07(+0.72%) |
Feb 24, 2023 | 289.38 | 290.57 | 287.68 | 289.46 | 75,005,624 | -4.93(-1.67%) |
Feb 23, 2023 | 295.53 | 295.69 | 290.16 | 294.39 | 69,754,224 | +2.55(+0.87%) |
Feb 22, 2023 | 292.21 | 293.94 | 290.17 | 291.85 | 51,642,344 | +0.22(+0.07%) |
Feb 21, 2023 | 294.83 | 296.29 | 291.49 | 291.63 | 46,750,532 | -7.07(-2.37%) |
Feb 17, 2023 | 298.61 | 299.46 | 295.66 | 298.70 | 58,728,476 | -2.12(-0.71%) |
Feb 16, 2023 | 301.89 | 305.91 | 300.67 | 300.82 | 60,037,264 | -5.75(-1.88%) |
Feb 15, 2023 | 302.41 | 306.74 | 301.71 | 306.57 | 43,458,960 | +2.33(+0.77%) |
Feb 14, 2023 | 300.41 | 305.20 | 298.45 | 304.24 | 64,482,496 | +2.23(+0.74%) |
Feb 13, 2023 | 298.67 | 302.61 | 297.48 | 302.01 | 40,852,756 | +4.76(+1.60%) |
Feb 10, 2023 | 297.03 | 299.11 | 294.82 | 297.25 | 50,561,684 | -1.96(-0.66%) |
Feb 09, 2023 | 306.32 | 306.44 | 297.75 | 299.21 | 49,568,092 | -2.67(-0.88%) |
Feb 08, 2023 | 306.02 | 306.97 | 301.19 | 301.88 | 57,066,784 | -5.46(-1.78%) |
Feb 07, 2023 | 300.98 | 308.49 | 299.85 | 307.35 | 68,003,968 | +6.24(+2.07%) |
Feb 06, 2023 | 301.03 | 303.41 | 299.75 | 301.11 | 41,028,376 | -2.57(-0.85%) |
Feb 03, 2023 | 302.45 | 309.84 | 302.16 | 303.68 | 77,528,912 | -5.50(-1.78%) |
Feb 02, 2023 | 305.06 | 311.12 | 304.22 | 309.17 | 84,065,424 | +10.71(+3.59%) |
Feb 01, 2023 | 292.00 | 300.95 | 289.91 | 298.46 | 67,541,952 | +6.25(+2.14%) |
Jan 31, 2023 | 287.94 | 292.31 | 287.83 | 292.21 | 46,902,880 | +4.31(+1.50%) |
Jan 30, 2023 | 290.54 | 291.97 | 287.52 | 287.90 | 49,693,608 | -5.94(-2.02%) |
Jan 27, 2023 | 289.61 | 295.82 | 289.49 | 293.84 | 57,651,644 | +2.90(+1.00%) |
Jan 26, 2023 | 288.84 | 291.12 | 286.16 | 290.94 | 51,844,716 | +5.56(+1.95%) |
Jan 25, 2023 | 281.45 | 286.00 | 278.88 | 285.38 | 52,374,648 | -0.63(-0.22%) |
Jan 24, 2023 | 284.96 | 287.18 | 284.44 | 286.01 | 44,229,020 | -0.59(-0.20%) |
Jan 23, 2023 | 281.22 | 287.84 | 280.42 | 286.60 | 53,142,936 | +6.23(+2.22%) |
Jan 20, 2023 | 274.53 | 280.71 | 273.46 | 280.37 | 61,784,752 | +7.47(+2.74%) |
Jan 19, 2023 | 273.96 | 275.11 | 271.65 | 272.90 | 44,125,372 | -2.71(-0.98%) |
Jan 18, 2023 | 280.80 | 282.36 | 275.40 | 275.61 | 47,980,836 | -3.63(-1.30%) |
Jan 17, 2023 | 278.48 | 280.54 | 277.30 | 279.24 | 36,841,740 | +0.57(+0.20%) |
Jan 13, 2023 | 274.24 | 278.92 | 273.90 | 278.67 | 45,373,820 | +1.90(+0.69%) |
Jan 12, 2023 | 275.85 | 277.81 | 271.50 | 276.77 | 60,957,748 | +1.49(+0.54%) |
Jan 11, 2023 | 271.68 | 275.39 | 270.89 | 275.28 | 44,253,240 | +4.68(+1.73%) |
Jan 10, 2023 | 267.29 | 270.71 | 266.77 | 270.60 | 35,471,912 | +2.27(+0.85%) |
Jan 09, 2023 | 268.62 | 273.04 | 267.71 | 268.33 | 45,752,936 | +1.73(+0.65%) |
Jan 06, 2023 | 261.20 | 267.73 | 258.21 | 266.60 | 55,255,516 | +7.16(+2.76%) |
Jan 05, 2023 | 261.88 | 262.05 | 259.12 | 259.44 | 45,318,360 | -4.13(-1.57%) |
Jan 04, 2023 | 264.46 | 265.26 | 260.38 | 263.57 | 47,937,904 | +1.25(+0.48%) |
Jan 03, 2023 | 266.45 | 267.95 | 259.99 | 262.32 | 42,752,708 | -1.79(-0.68%) |
Dec 30, 2022 | 261.46 | 264.23 | 260.15 | 264.10 | 38,252,568 | -0.16(-0.06%) |
Dec 29, 2022 | 260.81 | 265.22 | 260.11 | 264.26 | 46,194,328 | +6.29(+2.44%) |
Dec 28, 2022 | 261.02 | 263.30 | 257.61 | 257.97 | 47,407,520 | -3.45(-1.32%) |
Dec 27, 2022 | 264.56 | 264.66 | 260.88 | 261.43 | 38,334,212 | -3.75(-1.41%) |
Dec 23, 2022 | 263.30 | 265.85 | 261.38 | 265.18 | 40,112,756 | +0.60(+0.22%) |
Dec 22, 2022 | 268.17 | 268.30 | 260.31 | 264.58 | 60,498,324 | -6.63(-2.45%) |
Dec 21, 2022 | 268.39 | 272.53 | 267.54 | 271.21 | 46,501,108 | +3.88(+1.45%) |
Dec 20, 2022 | 266.37 | 269.10 | 264.77 | 267.34 | 51,841,708 | -0.21(-0.08%) |
Dec 19, 2022 | 271.63 | 271.72 | 266.30 | 267.55 | 44,485,056 | -3.81(-1.41%) |
Dec 16, 2022 | 273.29 | 274.84 | 269.74 | 271.36 | 69,772,096 | -2.61(-0.95%) |
Dec 15, 2022 | 279.35 | 280.03 | 272.76 | 273.97 | 61,401,476 | -9.52(-3.36%) |
Dec 14, 2022 | 285.01 | 288.34 | 280.20 | 283.49 | 65,601,420 | -2.12(-0.74%) |
Dec 13, 2022 | 293.52 | 293.75 | 282.89 | 285.61 | 81,373,880 | +3.04(+1.07%) |
Dec 12, 2022 | 279.24 | 282.63 | 278.19 | 282.57 | 36,018,000 | +3.50(+1.26%) |
Dec 09, 2022 | 279.83 | 282.63 | 278.62 | 279.07 | 48,371,096 | -1.79(-0.64%) |
Dec 08, 2022 | 278.94 | 281.84 | 276.84 | 280.86 | 42,938,436 | +3.29(+1.18%) |
Dec 07, 2022 | 277.51 | 279.59 | 275.84 | 277.57 | 46,307,472 | -1.14(-0.41%) |
Dec 06, 2022 | 284.45 | 284.59 | 277.30 | 278.71 | 54,351,384 | -5.90(-2.07%) |
Dec 05, 2022 | 287.32 | 288.60 | 283.13 | 284.61 | 41,698,700 | -4.86(-1.68%) |
Dec 02, 2022 | 285.50 | 290.36 | 285.32 | 289.46 | 54,310,288 | -1.16(-0.40%) |