Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 304.89 | 306.15 | 303.41 | 305.18 | 4,831,414 | +0.52(+0.17%) |
Feb 27, 2023 | 304.37 | 305.78 | 302.01 | 304.66 | 3,652,184 | +0.64(+0.21%) |
Feb 24, 2023 | 300.40 | 305.62 | 300.01 | 304.02 | 3,659,345 | +0.95(+0.31%) |
Feb 23, 2023 | 305.01 | 305.56 | 300.25 | 303.07 | 2,736,456 | -0.09(-0.03%) |
Feb 22, 2023 | 303.20 | 305.27 | 301.77 | 303.16 | 2,899,572 | +0.44(+0.15%) |
Feb 21, 2023 | 306.17 | 307.30 | 300.50 | 302.72 | 4,131,688 | -5.52(-1.79%) |
Feb 17, 2023 | 307.15 | 308.41 | 305.48 | 308.24 | 2,721,473 | +0.06(+0.02%) |
Feb 16, 2023 | 307.58 | 310.20 | 306.87 | 308.18 | 2,801,780 | -1.45(-0.47%) |
Feb 15, 2023 | 309.98 | 310.37 | 308.28 | 309.63 | 2,410,703 | -1.16(-0.37%) |
Feb 14, 2023 | 313.78 | 314.10 | 309.04 | 310.79 | 2,907,136 | -2.95(-0.94%) |
Feb 13, 2023 | 310.30 | 313.74 | 309.62 | 313.74 | 3,261,591 | +3.85(+1.24%) |
Feb 10, 2023 | 307.08 | 309.98 | 305.28 | 309.89 | 2,811,192 | +2.68(+0.87%) |
Feb 09, 2023 | 310.17 | 311.42 | 306.99 | 307.21 | 3,461,270 | -1.27(-0.41%) |
Feb 08, 2023 | 311.12 | 313.41 | 308.01 | 308.48 | 3,369,958 | -4.49(-1.43%) |
Feb 07, 2023 | 307.30 | 314.15 | 306.63 | 312.97 | 3,803,159 | +4.54(+1.47%) |
Feb 06, 2023 | 308.25 | 308.80 | 305.60 | 308.43 | 2,973,072 | -0.08(-0.03%) |
Feb 03, 2023 | 311.00 | 311.55 | 305.92 | 308.51 | 5,387,626 | -3.35(-1.07%) |
Feb 02, 2023 | 312.35 | 312.60 | 308.30 | 311.86 | 4,421,460 | +1.29(+0.42%) |
Feb 01, 2023 | 309.63 | 312.67 | 306.38 | 310.57 | 3,518,345 | -0.95(-0.30%) |
Jan 31, 2023 | 307.74 | 311.86 | 305.79 | 311.52 | 3,653,394 | +4.19(+1.36%) |
Jan 30, 2023 | 307.60 | 309.51 | 306.81 | 307.33 | 3,474,567 | -1.84(-0.60%) |
Jan 27, 2023 | 309.79 | 311.73 | 308.34 | 309.17 | 3,034,324 | -1.78(-0.57%) |
Jan 26, 2023 | 312.99 | 313.68 | 309.58 | 310.95 | 2,856,587 | -0.95(-0.30%) |
Jan 25, 2023 | 308.33 | 312.55 | 307.71 | 311.90 | 2,300,109 | +0.60(+0.19%) |
Jan 24, 2023 | 309.30 | 312.83 | 307.50 | 311.30 | 2,233,947 | +0.88(+0.28%) |
Jan 23, 2023 | 309.63 | 312.73 | 306.85 | 310.42 | 3,086,668 | +0.55(+0.18%) |
Jan 20, 2023 | 305.21 | 310.01 | 304.36 | 309.87 | 3,772,345 | +4.64(+1.52%) |
Jan 19, 2023 | 306.12 | 307.24 | 303.86 | 305.23 | 3,614,612 | -3.07(-1.00%) |
Jan 18, 2023 | 315.00 | 315.54 | 307.75 | 308.30 | 3,406,019 | -6.56(-2.08%) |
Jan 17, 2023 | 318.40 | 318.52 | 314.25 | 314.86 | 3,478,884 | -2.78(-0.88%) |
Jan 13, 2023 | 317.49 | 318.42 | 315.79 | 317.64 | 2,773,652 | -1.29(-0.40%) |
Jan 12, 2023 | 321.15 | 321.32 | 317.72 | 318.93 | 3,070,657 | -1.44(-0.45%) |
Jan 11, 2023 | 318.52 | 320.57 | 316.60 | 320.37 | 3,000,030 | +4.02(+1.27%) |
Jan 10, 2023 | 315.00 | 316.80 | 313.34 | 316.35 | 3,049,117 | +0.82(+0.26%) |
Jan 09, 2023 | 319.02 | 320.50 | 314.75 | 315.53 | 4,397,455 | -3.16(-0.99%) |
Jan 06, 2023 | 315.00 | 320.16 | 313.38 | 318.69 | 3,648,926 | +5.79(+1.85%) |
Jan 05, 2023 | 313.57 | 314.23 | 310.00 | 312.90 | 3,416,380 | -1.65(-0.52%) |
Jan 04, 2023 | 312.00 | 316.89 | 311.25 | 314.55 | 5,121,387 | +4.64(+1.50%) |
Jan 03, 2023 | 310.07 | 312.38 | 307.38 | 309.91 | 3,549,949 | +1.01(+0.33%) |
Dec 30, 2022 | 306.95 | 309.04 | 305.62 | 308.90 | 3,298,868 | -0.16(-0.05%) |
Dec 29, 2022 | 305.94 | 309.38 | 305.24 | 309.06 | 2,846,266 | +5.63(+1.86%) |
Dec 28, 2022 | 304.77 | 307.46 | 303.26 | 303.43 | 2,628,515 | -2.12(-0.69%) |
Dec 27, 2022 | 306.45 | 308.57 | 304.65 | 305.55 | 2,732,434 | -0.94(-0.31%) |
Dec 23, 2022 | 302.88 | 306.57 | 300.93 | 306.49 | 2,460,858 | +3.80(+1.26%) |
Dec 22, 2022 | 306.10 | 306.50 | 297.64 | 302.69 | 3,560,123 | -5.13(-1.67%) |
Dec 21, 2022 | 304.38 | 308.54 | 304.16 | 307.82 | 3,264,570 | +5.82(+1.93%) |
Dec 20, 2022 | 300.09 | 304.19 | 297.00 | 302.00 | 3,090,654 | +1.97(+0.66%) |
Dec 19, 2022 | 300.51 | 301.48 | 297.15 | 300.03 | 3,842,466 | +0.03(+0.01%) |
Dec 16, 2022 | 299.05 | 302.47 | 297.76 | 300.00 | 8,308,404 | -1.91(-0.63%) |
Dec 15, 2022 | 306.43 | 306.96 | 299.44 | 301.91 | 5,122,081 | -7.38(-2.39%) |
Dec 14, 2022 | 312.74 | 316.36 | 308.40 | 309.29 | 4,056,894 | -3.04(-0.97%) |
Dec 13, 2022 | 318.40 | 318.91 | 310.82 | 312.33 | 5,044,581 | +0.88(+0.28%) |
Dec 12, 2022 | 307.55 | 311.91 | 305.46 | 311.45 | 4,366,663 | +5.06(+1.65%) |
Dec 09, 2022 | 305.32 | 308.34 | 304.71 | 306.39 | 3,327,112 | +0.40(+0.13%) |
Dec 08, 2022 | 306.00 | 307.49 | 305.09 | 305.99 | 2,351,658 | +0.17(+0.06%) |
Dec 07, 2022 | 307.07 | 309.38 | 304.92 | 305.82 | 4,131,169 | -1.96(-0.64%) |
Dec 06, 2022 | 309.95 | 310.29 | 306.35 | 307.78 | 3,877,406 | -2.79(-0.90%) |
Dec 05, 2022 | 315.22 | 315.66 | 308.73 | 310.57 | 3,835,838 | -5.58(-1.76%) |
Dec 02, 2022 | 313.49 | 316.38 | 312.75 | 316.15 | 3,026,517 | +0.31(+0.10%) |