Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 253.39 | 256.86 | 250.24 | 250.29 | 1,655,145 | -2.67(-1.05%) |
Feb 27, 2023 | 249.25 | 256.09 | 248.17 | 252.96 | 1,937,897 | +7.38(+3.01%) |
Feb 24, 2023 | 244.91 | 247.03 | 240.69 | 245.57 | 1,322,567 | -4.26(-1.71%) |
Feb 23, 2023 | 246.05 | 250.62 | 241.75 | 249.84 | 2,307,248 | +7.28(+3.00%) |
Feb 22, 2023 | 239.16 | 243.69 | 238.34 | 242.55 | 2,023,012 | +4.42(+1.86%) |
Feb 21, 2023 | 252.41 | 252.85 | 237.56 | 238.13 | 3,049,837 | -15.80(-6.22%) |
Feb 17, 2023 | 274.46 | 274.63 | 248.53 | 253.93 | 5,850,912 | -27.17(-9.67%) |
Feb 16, 2023 | 272.13 | 288.38 | 258.87 | 281.10 | 3,124,115 | +12.63(+4.70%) |
Feb 15, 2023 | 263.95 | 268.77 | 263.87 | 268.48 | 1,567,572 | +2.06(+0.77%) |
Feb 14, 2023 | 263.01 | 269.51 | 262.21 | 266.42 | 1,186,994 | +0.76(+0.29%) |
Feb 13, 2023 | 264.16 | 267.31 | 263.65 | 265.66 | 857,079 | +1.61(+0.61%) |
Feb 10, 2023 | 260.79 | 264.59 | 255.21 | 264.05 | 1,413,777 | +0.89(+0.34%) |
Feb 09, 2023 | 266.71 | 272.15 | 261.89 | 263.16 | 1,222,187 | -0.75(-0.28%) |
Feb 08, 2023 | 273.59 | 276.89 | 263.56 | 263.91 | 1,547,442 | -11.01(-4.01%) |
Feb 07, 2023 | 273.01 | 275.85 | 268.94 | 274.92 | 1,085,138 | +2.49(+0.91%) |
Feb 06, 2023 | 281.83 | 285.59 | 272.22 | 272.43 | 1,438,081 | -10.25(-3.63%) |
Feb 03, 2023 | 283.86 | 287.36 | 280.61 | 282.69 | 1,185,616 | -2.87(-1.01%) |
Feb 02, 2023 | 284.13 | 286.49 | 280.99 | 285.56 | 1,228,667 | +4.18(+1.49%) |
Feb 01, 2023 | 275.71 | 284.70 | 275.05 | 281.38 | 1,350,110 | +4.38(+1.58%) |
Jan 31, 2023 | 268.04 | 277.97 | 266.80 | 277.00 | 1,579,349 | +9.32(+3.48%) |
Jan 30, 2023 | 272.48 | 276.36 | 267.43 | 267.68 | 1,145,657 | -9.59(-3.46%) |
Jan 27, 2023 | 276.79 | 280.82 | 273.77 | 277.26 | 1,254,151 | +2.23(+0.81%) |
Jan 26, 2023 | 273.28 | 280.93 | 271.40 | 275.03 | 1,878,331 | +8.34(+3.13%) |
Jan 25, 2023 | 260.05 | 267.01 | 256.61 | 266.69 | 1,292,635 | +6.29(+2.42%) |
Jan 24, 2023 | 265.73 | 265.73 | 248.66 | 260.41 | 1,766,744 | +3.89(+1.52%) |
Jan 23, 2023 | 245.56 | 256.97 | 244.97 | 256.52 | 2,004,634 | +11.96(+4.89%) |
Jan 20, 2023 | 237.55 | 244.93 | 235.92 | 244.56 | 1,286,962 | +9.23(+3.92%) |
Jan 19, 2023 | 238.36 | 240.14 | 232.10 | 235.33 | 1,475,890 | -4.62(-1.92%) |
Jan 18, 2023 | 241.73 | 247.90 | 239.70 | 239.94 | 1,200,563 | +0.72(+0.30%) |
Jan 17, 2023 | 239.67 | 241.55 | 237.94 | 239.23 | 1,376,068 | +0.83(+0.35%) |
Jan 13, 2023 | 232.27 | 238.49 | 229.65 | 238.40 | 1,283,155 | -0.96(-0.40%) |
Jan 12, 2023 | 234.30 | 240.90 | 231.93 | 239.36 | 1,485,417 | +6.55(+2.81%) |
Jan 11, 2023 | 224.70 | 234.29 | 223.85 | 232.82 | 1,962,447 | +12.46(+5.65%) |
Jan 10, 2023 | 221.79 | 223.79 | 217.18 | 220.36 | 910,890 | -0.10(-0.04%) |
Jan 09, 2023 | 221.13 | 226.80 | 220.46 | 220.46 | 1,491,380 | +2.32(+1.06%) |
Jan 06, 2023 | 216.52 | 219.47 | 211.89 | 218.13 | 1,644,330 | +2.98(+1.39%) |
Jan 05, 2023 | 218.76 | 221.26 | 213.62 | 215.15 | 1,573,911 | -4.88(-2.22%) |
Jan 04, 2023 | 215.63 | 221.30 | 212.26 | 220.03 | 1,762,532 | +8.93(+4.23%) |
Jan 03, 2023 | 215.69 | 216.01 | 205.27 | 211.11 | 2,326,149 | -2.32(-1.09%) |
Dec 30, 2022 | 211.74 | 215.03 | 210.22 | 213.43 | 967,127 | -0.60(-0.28%) |
Dec 29, 2022 | 214.43 | 218.34 | 213.44 | 214.03 | 1,305,999 | +3.38(+1.60%) |
Dec 28, 2022 | 210.06 | 213.59 | 207.09 | 210.66 | 1,783,040 | -0.12(-0.06%) |
Dec 27, 2022 | 221.73 | 222.59 | 210.14 | 210.77 | 1,901,737 | -12.60(-5.64%) |
Dec 23, 2022 | 220.93 | 223.57 | 217.74 | 223.37 | 689,657 | +0.96(+0.43%) |
Dec 22, 2022 | 225.52 | 225.75 | 218.63 | 222.41 | 1,248,322 | -6.54(-2.86%) |
Dec 21, 2022 | 230.59 | 233.94 | 223.46 | 228.95 | 1,403,766 | -0.86(-0.37%) |
Dec 20, 2022 | 226.48 | 232.55 | 225.45 | 229.81 | 1,050,104 | +0.16(+0.07%) |
Dec 19, 2022 | 238.91 | 239.29 | 227.63 | 229.65 | 1,291,376 | -9.37(-3.92%) |
Dec 16, 2022 | 234.94 | 240.72 | 233.16 | 239.02 | 2,549,085 | +2.32(+0.98%) |
Dec 15, 2022 | 236.92 | 242.69 | 234.01 | 236.70 | 1,990,068 | -6.85(-2.81%) |
Dec 14, 2022 | 255.94 | 258.51 | 242.37 | 243.55 | 2,023,763 | -13.81(-5.36%) |
Dec 13, 2022 | 264.18 | 264.32 | 255.04 | 257.36 | 957,603 | +2.51(+0.98%) |
Dec 12, 2022 | 247.98 | 256.56 | 246.24 | 254.85 | 1,265,484 | +6.00(+2.41%) |
Dec 09, 2022 | 252.50 | 253.24 | 247.98 | 248.85 | 1,207,633 | -2.73(-1.09%) |
Dec 08, 2022 | 259.08 | 259.08 | 249.93 | 251.58 | 1,437,162 | -1.55(-0.61%) |
Dec 07, 2022 | 256.20 | 260.77 | 252.11 | 253.13 | 1,261,883 | -0.37(-0.15%) |
Dec 06, 2022 | 262.73 | 262.73 | 250.95 | 253.51 | 1,806,770 | -7.11(-2.73%) |
Dec 05, 2022 | 276.47 | 277.45 | 260.51 | 260.62 | 1,904,492 | -18.72(-6.70%) |
Dec 02, 2022 | 268.93 | 280.44 | 267.95 | 279.34 | 1,199,047 | +8.83(+3.27%) |