Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 321.11 | 321.11 | 318.81 | 318.87 | 3,221,119 | -2.43(-0.76%) |
Feb 27, 2023 | 322.93 | 324.15 | 320.46 | 321.30 | 2,955,431 | +0.92(+0.29%) |
Feb 24, 2023 | 320.10 | 321.37 | 318.73 | 320.38 | 3,855,625 | -3.47(-1.07%) |
Feb 23, 2023 | 324.02 | 324.90 | 320.24 | 323.85 | 6,141,032 | +1.12(+0.35%) |
Feb 22, 2023 | 323.93 | 324.59 | 321.68 | 322.72 | 2,962,507 | -0.71(-0.22%) |
Feb 21, 2023 | 326.82 | 328.02 | 323.29 | 323.44 | 3,215,413 | -6.87(-2.08%) |
Feb 17, 2023 | 327.80 | 330.45 | 327.18 | 330.31 | 3,107,465 | +1.42(+0.43%) |
Feb 16, 2023 | 329.98 | 332.31 | 328.81 | 328.89 | 3,310,601 | -4.16(-1.25%) |
Feb 15, 2023 | 330.91 | 333.06 | 330.10 | 333.06 | 2,018,965 | +0.51(+0.15%) |
Feb 14, 2023 | 332.92 | 334.88 | 329.89 | 332.55 | 3,577,186 | -1.37(-0.41%) |
Feb 13, 2023 | 330.35 | 333.93 | 330.35 | 333.92 | 2,745,208 | +3.72(+1.13%) |
Feb 10, 2023 | 328.26 | 330.47 | 327.49 | 330.20 | 2,589,134 | +1.61(+0.49%) |
Feb 09, 2023 | 333.14 | 333.93 | 327.60 | 328.59 | 3,333,392 | -2.28(-0.69%) |
Feb 08, 2023 | 331.80 | 332.86 | 330.31 | 330.87 | 2,836,304 | -2.05(-0.61%) |
Feb 07, 2023 | 328.46 | 333.68 | 327.72 | 332.92 | 5,095,580 | +2.96(+0.90%) |
Feb 06, 2023 | 329.15 | 331.01 | 328.21 | 329.96 | 2,776,466 | -0.49(-0.15%) |
Feb 03, 2023 | 330.24 | 333.06 | 329.45 | 330.44 | 6,672,324 | -1.41(-0.43%) |
Feb 02, 2023 | 332.91 | 332.91 | 329.50 | 331.86 | 5,290,228 | -0.43(-0.13%) |
Feb 01, 2023 | 330.58 | 334.62 | 327.13 | 332.29 | 6,322,049 | +0.04(+0.01%) |
Jan 31, 2023 | 329.10 | 332.28 | 328.04 | 332.25 | 2,648,494 | +3.67(+1.12%) |
Jan 30, 2023 | 329.94 | 331.86 | 328.36 | 328.57 | 3,105,311 | -2.49(-0.75%) |
Jan 27, 2023 | 330.85 | 332.93 | 329.64 | 331.06 | 3,188,384 | +0.24(+0.07%) |
Jan 26, 2023 | 329.93 | 330.91 | 327.73 | 330.81 | 2,986,427 | +1.99(+0.60%) |
Jan 25, 2023 | 325.82 | 329.14 | 324.18 | 328.82 | 4,422,192 | +0.21(+0.07%) |
Jan 24, 2023 | 326.52 | 329.21 | 325.30 | 328.61 | 3,435,697 | +0.91(+0.28%) |
Jan 23, 2023 | 326.26 | 329.24 | 324.66 | 327.70 | 4,084,846 | +2.44(+0.75%) |
Jan 20, 2023 | 322.49 | 325.32 | 321.06 | 325.27 | 4,303,574 | +3.24(+1.01%) |
Jan 19, 2023 | 322.45 | 323.81 | 321.38 | 322.03 | 3,490,989 | -2.28(-0.70%) |
Jan 18, 2023 | 330.74 | 331.35 | 324.05 | 324.31 | 5,294,804 | -6.03(-1.83%) |
Jan 17, 2023 | 333.45 | 333.83 | 329.82 | 330.34 | 4,028,934 | -3.78(-1.13%) |
Jan 13, 2023 | 330.34 | 334.56 | 330.33 | 334.12 | 3,566,188 | +1.01(+0.30%) |
Jan 12, 2023 | 332.01 | 334.08 | 329.16 | 333.10 | 4,446,268 | +2.18(+0.66%) |
Jan 11, 2023 | 329.60 | 330.97 | 328.36 | 330.92 | 3,510,757 | +2.46(+0.75%) |
Jan 10, 2023 | 326.24 | 328.56 | 325.60 | 328.46 | 2,335,550 | +1.89(+0.58%) |
Jan 09, 2023 | 328.91 | 330.58 | 326.21 | 326.57 | 3,960,072 | -0.96(-0.29%) |
Jan 06, 2023 | 323.54 | 328.35 | 321.33 | 327.53 | 4,929,040 | +6.88(+2.14%) |
Jan 05, 2023 | 322.36 | 322.54 | 319.57 | 320.66 | 4,460,321 | -3.25(-1.00%) |
Jan 04, 2023 | 323.91 | 325.35 | 321.61 | 323.91 | 4,240,571 | +1.31(+0.40%) |
Jan 03, 2023 | 323.77 | 325.14 | 319.81 | 322.61 | 4,009,126 | -0.11(-0.03%) |
Dec 30, 2022 | 322.02 | 322.78 | 319.80 | 322.71 | 3,985,480 | -0.71(-0.22%) |
Dec 29, 2022 | 321.93 | 324.19 | 321.54 | 323.42 | 2,521,077 | +3.40(+1.06%) |
Dec 28, 2022 | 324.04 | 325.06 | 320.02 | 320.02 | 3,166,694 | -3.70(-1.14%) |
Dec 27, 2022 | 323.69 | 325.14 | 321.97 | 323.73 | 3,173,686 | +0.43(+0.13%) |
Dec 23, 2022 | 321.05 | 323.55 | 319.53 | 323.30 | 4,104,688 | +1.63(+0.51%) |
Dec 22, 2022 | 322.88 | 323.22 | 317.18 | 321.67 | 5,000,162 | -3.25(-1.00%) |
Dec 21, 2022 | 322.92 | 325.63 | 322.51 | 324.92 | 5,219,983 | +5.08(+1.59%) |
Dec 20, 2022 | 319.07 | 321.29 | 317.92 | 319.84 | 4,831,405 | +0.97(+0.31%) |
Dec 19, 2022 | 320.32 | 321.74 | 317.24 | 318.86 | 3,805,657 | -1.55(-0.48%) |
Dec 16, 2022 | 320.73 | 321.90 | 317.95 | 320.41 | 6,850,473 | -3.00(-0.93%) |
Dec 15, 2022 | 327.09 | 327.85 | 321.45 | 323.41 | 6,035,834 | -7.21(-2.18%) |
Dec 14, 2022 | 332.14 | 334.94 | 328.12 | 330.62 | 5,646,362 | -1.55(-0.47%) |
Dec 13, 2022 | 338.36 | 338.40 | 329.92 | 332.17 | 5,419,288 | +1.16(+0.35%) |
Dec 12, 2022 | 326.66 | 331.04 | 326.58 | 331.01 | 5,157,978 | +5.10(+1.57%) |
Dec 09, 2022 | 328.14 | 329.55 | 325.79 | 325.91 | 3,926,407 | -3.00(-0.91%) |
Dec 08, 2022 | 328.21 | 330.07 | 327.55 | 328.91 | 3,371,192 | +1.96(+0.60%) |
Dec 07, 2022 | 326.66 | 328.79 | 326.07 | 326.95 | 3,675,800 | -0.02(-0.01%) |
Dec 06, 2022 | 330.19 | 331.04 | 325.28 | 326.97 | 5,675,175 | -3.47(-1.05%) |
Dec 05, 2022 | 332.79 | 333.62 | 329.47 | 330.44 | 3,929,828 | -4.58(-1.37%) |
Dec 02, 2022 | 331.25 | 335.67 | 331.25 | 335.02 | 3,844,946 | +0.32(+0.10%) |