Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 306.97 | 310.67 | 306.97 | 308.27 | 145,134 | +0.49(+0.16%) |
Feb 27, 2023 | 309.60 | 309.77 | 307.30 | 307.79 | 31,127 | +1.05(+0.34%) |
Feb 24, 2023 | 306.55 | 307.03 | 304.56 | 306.73 | 37,861 | -5.21(-1.67%) |
Feb 23, 2023 | 313.25 | 313.43 | 307.59 | 311.94 | 27,276 | +3.85(+1.25%) |
Feb 22, 2023 | 308.63 | 310.10 | 306.81 | 308.09 | 35,529 | +0.05(+0.02%) |
Feb 21, 2023 | 310.98 | 313.25 | 307.85 | 308.04 | 28,429 | -7.48(-2.37%) |
Feb 17, 2023 | 317.82 | 317.82 | 312.60 | 315.53 | 15,402 | -4.13(-1.29%) |
Feb 16, 2023 | 320.73 | 324.19 | 319.52 | 319.66 | 28,522 | -6.16(-1.89%) |
Feb 15, 2023 | 321.09 | 325.84 | 321.09 | 325.82 | 14,017 | +2.62(+0.81%) |
Feb 14, 2023 | 319.89 | 324.42 | 317.47 | 323.20 | 32,015 | +2.12(+0.66%) |
Feb 13, 2023 | 317.91 | 321.32 | 317.40 | 321.08 | 10,090 | +4.84(+1.53%) |
Feb 10, 2023 | 316.47 | 318.61 | 314.52 | 316.24 | 56,958 | -3.09(-0.97%) |
Feb 09, 2023 | 326.44 | 326.44 | 318.15 | 319.34 | 13,653 | -3.00(-0.93%) |
Feb 08, 2023 | 326.99 | 327.82 | 322.06 | 322.33 | 11,924 | -6.56(-1.99%) |
Feb 07, 2023 | 321.78 | 329.98 | 321.06 | 328.89 | 36,935 | +7.17(+2.23%) |
Feb 06, 2023 | 321.82 | 324.51 | 320.70 | 321.73 | 37,961 | -4.14(-1.27%) |
Feb 03, 2023 | 324.27 | 332.68 | 323.91 | 325.87 | 36,878 | -7.28(-2.18%) |
Feb 02, 2023 | 329.06 | 335.53 | 328.18 | 333.14 | 42,807 | +13.04(+4.07%) |
Feb 01, 2023 | 311.93 | 322.50 | 310.89 | 320.11 | 60,175 | +7.75(+2.48%) |
Jan 31, 2023 | 307.30 | 312.36 | 307.30 | 312.35 | 41,415 | +5.12(+1.66%) |
Jan 30, 2023 | 309.81 | 311.22 | 307.09 | 307.24 | 23,332 | -6.42(-2.05%) |
Jan 27, 2023 | 309.08 | 315.31 | 309.08 | 313.66 | 23,466 | +2.53(+0.81%) |
Jan 26, 2023 | 309.43 | 311.13 | 305.87 | 311.13 | 64,015 | +5.37(+1.76%) |
Jan 25, 2023 | 301.20 | 306.13 | 298.34 | 305.75 | 28,254 | -0.79(-0.26%) |
Jan 24, 2023 | 307.90 | 308.34 | 305.48 | 306.54 | 31,667 | -1.81(-0.59%) |
Jan 23, 2023 | 302.56 | 308.98 | 301.65 | 308.35 | 113,919 | +7.30(+2.42%) |
Jan 20, 2023 | 294.43 | 301.09 | 294.43 | 301.05 | 38,836 | +9.28(+3.18%) |
Jan 19, 2023 | 292.32 | 294.08 | 290.58 | 291.77 | 26,829 | -2.95(-1.00%) |
Jan 18, 2023 | 300.46 | 302.12 | 294.72 | 294.72 | 55,409 | -3.69(-1.24%) |
Jan 17, 2023 | 298.08 | 299.75 | 296.60 | 298.41 | 47,454 | +0.36(+0.12%) |
Jan 13, 2023 | 292.94 | 298.33 | 292.94 | 298.05 | 22,172 | +1.77(+0.60%) |
Jan 12, 2023 | 295.52 | 297.14 | 290.56 | 296.28 | 43,305 | +2.16(+0.73%) |
Jan 11, 2023 | 289.16 | 294.14 | 289.16 | 294.12 | 78,177 | +5.70(+1.98%) |
Jan 10, 2023 | 284.21 | 288.42 | 284.21 | 288.42 | 19,149 | +2.51(+0.88%) |
Jan 09, 2023 | 285.03 | 290.84 | 285.03 | 285.91 | 47,750 | +3.59(+1.27%) |
Jan 06, 2023 | 277.27 | 283.26 | 273.23 | 282.32 | 39,839 | +7.69(+2.80%) |
Jan 05, 2023 | 278.29 | 278.29 | 274.37 | 274.63 | 32,494 | -5.92(-2.11%) |
Jan 04, 2023 | 280.91 | 282.17 | 277.23 | 280.55 | 36,593 | +2.11(+0.76%) |
Jan 03, 2023 | 282.15 | 284.66 | 276.14 | 278.44 | 76,434 | -0.19(-0.07%) |
Dec 30, 2022 | 275.30 | 278.79 | 274.33 | 278.63 | 37,295 | -0.45(-0.16%) |
Dec 29, 2022 | 273.79 | 279.74 | 273.79 | 279.08 | 31,582 | +7.64(+2.82%) |
Dec 28, 2022 | 274.16 | 276.33 | 271.14 | 271.43 | 52,031 | -3.87(-1.41%) |
Dec 27, 2022 | 277.61 | 277.61 | 274.04 | 275.31 | 49,448 | -3.22(-1.16%) |
Dec 23, 2022 | 276.13 | 278.76 | 274.55 | 278.53 | 50,575 | +0.78(+0.28%) |
Dec 22, 2022 | 280.82 | 280.82 | 273.43 | 277.75 | 29,980 | -7.07(-2.48%) |
Dec 21, 2022 | 281.49 | 285.69 | 280.92 | 284.83 | 28,019 | +4.37(+1.56%) |
Dec 20, 2022 | 277.80 | 281.61 | 277.37 | 280.46 | 33,118 | +0.82(+0.29%) |
Dec 19, 2022 | 284.02 | 284.02 | 278.21 | 279.64 | 38,342 | -4.82(-1.69%) |
Dec 16, 2022 | 286.12 | 287.72 | 282.78 | 284.46 | 71,096 | -2.76(-0.96%) |
Dec 15, 2022 | 293.15 | 293.15 | 286.26 | 287.22 | 46,088 | -11.55(-3.87%) |
Dec 14, 2022 | 300.50 | 303.75 | 295.35 | 298.77 | 40,144 | -2.24(-0.74%) |
Dec 13, 2022 | 308.63 | 310.21 | 298.55 | 301.01 | 53,319 | +5.16(+1.74%) |
Dec 12, 2022 | 290.65 | 295.85 | 290.48 | 295.85 | 25,362 | +5.29(+1.82%) |
Dec 09, 2022 | 291.08 | 294.30 | 290.48 | 290.55 | 38,534 | -1.85(-0.63%) |
Dec 08, 2022 | 289.46 | 293.34 | 287.76 | 292.41 | 33,959 | +4.51(+1.57%) |
Dec 07, 2022 | 287.54 | 288.93 | 286.12 | 287.89 | 151,979 | -1.02(-0.35%) |
Dec 06, 2022 | 295.50 | 295.50 | 287.45 | 288.92 | 38,852 | -7.23(-2.44%) |
Dec 05, 2022 | 300.13 | 300.82 | 294.94 | 296.14 | 43,226 | -6.02(-1.99%) |
Dec 02, 2022 | 298.13 | 302.51 | 298.13 | 302.16 | 48,725 | -2.11(-0.69%) |