Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 231.00 | 233.24 | 230.25 | 230.90 | 245,663 | +0.10(+0.04%) |
Feb 27, 2023 | 231.83 | 233.25 | 230.06 | 230.80 | 662,160 | +1.08(+0.47%) |
Feb 24, 2023 | 228.40 | 230.03 | 227.49 | 229.72 | 318,955 | -2.06(-0.89%) |
Feb 23, 2023 | 231.85 | 233.12 | 228.44 | 231.78 | 296,540 | +1.82(+0.79%) |
Feb 22, 2023 | 230.06 | 231.25 | 227.92 | 229.96 | 408,632 | +0.86(+0.38%) |
Feb 21, 2023 | 233.29 | 233.93 | 229.00 | 229.10 | 625,029 | -7.34(-3.11%) |
Feb 17, 2023 | 235.27 | 236.69 | 233.74 | 236.44 | 487,794 | +0.60(+0.26%) |
Feb 16, 2023 | 236.00 | 239.12 | 235.04 | 235.83 | 432,405 | -2.68(-1.12%) |
Feb 15, 2023 | 233.81 | 238.60 | 233.33 | 238.51 | 260,732 | +2.64(+1.12%) |
Feb 14, 2023 | 233.89 | 237.58 | 232.49 | 235.87 | 306,705 | +0.39(+0.16%) |
Feb 13, 2023 | 232.86 | 235.90 | 231.25 | 235.49 | 327,101 | +3.00(+1.29%) |
Feb 10, 2023 | 231.16 | 233.10 | 230.60 | 232.49 | 306,881 | +0.26(+0.11%) |
Feb 09, 2023 | 237.63 | 239.28 | 231.80 | 232.23 | 360,826 | -3.24(-1.38%) |
Feb 08, 2023 | 237.51 | 238.97 | 235.01 | 235.47 | 367,683 | -3.66(-1.53%) |
Feb 07, 2023 | 236.03 | 239.56 | 233.63 | 239.13 | 364,237 | +2.32(+0.98%) |
Feb 06, 2023 | 238.27 | 239.46 | 235.94 | 236.81 | 310,609 | -3.60(-1.50%) |
Feb 03, 2023 | 239.22 | 243.81 | 239.06 | 240.41 | 417,297 | -2.33(-0.96%) |
Feb 02, 2023 | 240.14 | 244.11 | 239.68 | 242.74 | 612,029 | +4.90(+2.06%) |
Feb 01, 2023 | 233.69 | 240.03 | 232.16 | 237.84 | 400,596 | +4.06(+1.74%) |
Jan 31, 2023 | 229.25 | 233.78 | 229.08 | 233.77 | 388,001 | +5.54(+2.43%) |
Jan 30, 2023 | 229.66 | 231.91 | 228.16 | 228.23 | 1,050,287 | -3.75(-1.61%) |
Jan 27, 2023 | 229.89 | 232.94 | 229.76 | 231.98 | 377,957 | +1.11(+0.48%) |
Jan 26, 2023 | 231.07 | 232.35 | 228.24 | 230.87 | 238,301 | +1.54(+0.67%) |
Jan 25, 2023 | 226.40 | 229.41 | 224.64 | 229.33 | 209,694 | +0.49(+0.21%) |
Jan 24, 2023 | 228.48 | 230.13 | 227.94 | 228.85 | 329,274 | -0.99(-0.43%) |
Jan 23, 2023 | 226.66 | 230.43 | 225.93 | 229.84 | 742,408 | +3.62(+1.60%) |
Jan 20, 2023 | 223.11 | 226.26 | 221.46 | 226.22 | 575,173 | +3.92(+1.76%) |
Jan 19, 2023 | 223.23 | 224.43 | 221.10 | 222.30 | 743,089 | -2.75(-1.22%) |
Jan 18, 2023 | 229.29 | 231.75 | 225.05 | 225.05 | 733,156 | -3.31(-1.45%) |
Jan 17, 2023 | 228.03 | 229.50 | 227.54 | 228.36 | 650,273 | -0.22(-0.10%) |
Jan 13, 2023 | 224.90 | 228.74 | 224.85 | 228.58 | 581,374 | +1.82(+0.80%) |
Jan 12, 2023 | 223.53 | 226.76 | 220.96 | 226.76 | 638,698 | +3.98(+1.79%) |
Jan 11, 2023 | 220.75 | 222.82 | 220.21 | 222.78 | 352,967 | +2.58(+1.17%) |
Jan 10, 2023 | 216.07 | 220.22 | 215.98 | 220.20 | 305,900 | +3.54(+1.63%) |
Jan 09, 2023 | 217.28 | 219.38 | 216.30 | 216.66 | 560,294 | +1.05(+0.49%) |
Jan 06, 2023 | 212.75 | 215.99 | 210.22 | 215.61 | 518,568 | +5.07(+2.41%) |
Jan 05, 2023 | 211.54 | 212.26 | 208.94 | 210.54 | 422,370 | -2.54(-1.19%) |
Jan 04, 2023 | 212.16 | 214.51 | 211.67 | 213.08 | 343,355 | +2.40(+1.14%) |
Jan 03, 2023 | 214.21 | 216.01 | 208.88 | 210.68 | 543,676 | -1.85(-0.87%) |
Dec 30, 2022 | 210.86 | 212.83 | 209.99 | 212.53 | 447,150 | -0.43(-0.20%) |
Dec 29, 2022 | 208.88 | 213.56 | 208.45 | 212.96 | 760,254 | +5.79(+2.80%) |
Dec 28, 2022 | 210.15 | 211.54 | 206.78 | 207.16 | 575,895 | -3.08(-1.47%) |
Dec 27, 2022 | 212.38 | 212.38 | 209.64 | 210.24 | 582,649 | -1.96(-0.92%) |
Dec 23, 2022 | 211.48 | 212.66 | 209.82 | 212.20 | 313,610 | +0.50(+0.23%) |
Dec 22, 2022 | 212.95 | 213.13 | 208.25 | 211.71 | 518,391 | -3.22(-1.50%) |
Dec 21, 2022 | 213.09 | 215.90 | 212.28 | 214.93 | 681,560 | +3.78(+1.79%) |
Dec 20, 2022 | 208.64 | 212.43 | 208.58 | 211.15 | 501,310 | +1.54(+0.74%) |
Dec 19, 2022 | 213.24 | 213.91 | 208.97 | 209.61 | 823,536 | -3.58(-1.68%) |
Dec 16, 2022 | 211.75 | 213.93 | 210.94 | 213.19 | 564,902 | -1.29(-0.60%) |
Dec 15, 2022 | 217.66 | 218.34 | 213.89 | 214.47 | 554,247 | -6.22(-2.82%) |
Dec 14, 2022 | 221.75 | 223.96 | 218.84 | 220.69 | 1,074,306 | -1.29(-0.58%) |
Dec 13, 2022 | 225.43 | 228.10 | 220.21 | 221.98 | 946,406 | +2.67(+1.22%) |
Dec 12, 2022 | 216.53 | 219.50 | 215.50 | 219.31 | 641,484 | +3.36(+1.56%) |
Dec 09, 2022 | 217.96 | 219.08 | 215.92 | 215.95 | 635,989 | -3.13(-1.43%) |
Dec 08, 2022 | 218.37 | 221.44 | 217.42 | 219.08 | 719,834 | +1.69(+0.78%) |
Dec 07, 2022 | 217.56 | 219.50 | 216.65 | 217.39 | 740,033 | -0.14(-0.06%) |
Dec 06, 2022 | 221.94 | 221.98 | 216.33 | 217.53 | 1,021,613 | -4.54(-2.04%) |
Dec 05, 2022 | 226.85 | 227.24 | 221.11 | 222.07 | 640,746 | -6.30(-2.76%) |
Dec 02, 2022 | 224.33 | 229.46 | 223.85 | 228.36 | 336,208 | +1.55(+0.68%) |