Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 239.85 | 244.55 | 237.17 | 242.35 | 4,446,818 | +2.91(+1.22%) |
Feb 27, 2023 | 241.63 | 245.41 | 238.00 | 239.43 | 794,102 | -0.23(-0.10%) |
Feb 24, 2023 | 235.08 | 239.78 | 233.57 | 239.67 | 621,876 | +1.93(+0.81%) |
Feb 23, 2023 | 238.68 | 241.41 | 235.87 | 237.74 | 552,998 | -1.42(-0.59%) |
Feb 22, 2023 | 235.97 | 242.13 | 235.90 | 239.16 | 655,909 | +2.59(+1.10%) |
Feb 21, 2023 | 241.56 | 243.16 | 235.59 | 236.57 | 619,741 | -5.84(-2.41%) |
Feb 17, 2023 | 238.57 | 243.26 | 238.15 | 242.41 | 790,931 | +4.69(+1.97%) |
Feb 16, 2023 | 235.60 | 239.63 | 228.64 | 237.71 | 762,406 | +9.45(+4.14%) |
Feb 15, 2023 | 227.06 | 228.59 | 222.81 | 228.27 | 498,293 | -0.80(-0.35%) |
Feb 14, 2023 | 225.71 | 229.79 | 224.52 | 229.07 | 455,204 | +3.22(+1.42%) |
Feb 13, 2023 | 222.29 | 225.95 | 220.15 | 225.85 | 448,443 | +2.86(+1.28%) |
Feb 10, 2023 | 221.24 | 223.80 | 220.29 | 223.00 | 308,532 | +0.99(+0.44%) |
Feb 09, 2023 | 227.72 | 228.25 | 221.27 | 222.01 | 353,498 | -4.19(-1.85%) |
Feb 08, 2023 | 225.98 | 229.91 | 225.89 | 226.20 | 285,647 | -1.23(-0.54%) |
Feb 07, 2023 | 227.55 | 229.92 | 224.91 | 227.44 | 534,721 | -0.92(-0.40%) |
Feb 06, 2023 | 229.51 | 231.29 | 226.90 | 228.35 | 335,725 | -2.01(-0.87%) |
Feb 03, 2023 | 230.24 | 233.81 | 227.39 | 230.37 | 514,157 | +0.39(+0.17%) |
Feb 02, 2023 | 228.02 | 230.33 | 225.53 | 229.98 | 547,308 | +3.79(+1.68%) |
Feb 01, 2023 | 220.96 | 227.76 | 219.06 | 226.18 | 297,468 | +3.77(+1.70%) |
Jan 31, 2023 | 216.60 | 222.57 | 216.07 | 222.41 | 340,394 | +5.08(+2.34%) |
Jan 30, 2023 | 221.17 | 223.52 | 217.02 | 217.32 | 321,034 | -4.34(-1.96%) |
Jan 27, 2023 | 223.09 | 226.61 | 219.38 | 221.67 | 332,898 | -1.13(-0.51%) |
Jan 26, 2023 | 217.33 | 223.58 | 215.58 | 222.80 | 348,356 | +6.84(+3.17%) |
Jan 25, 2023 | 211.33 | 216.61 | 209.94 | 215.96 | 348,341 | +4.95(+2.34%) |
Jan 24, 2023 | 212.48 | 213.62 | 209.61 | 211.01 | 358,200 | -0.51(-0.24%) |
Jan 23, 2023 | 210.58 | 212.96 | 210.21 | 211.52 | 302,214 | +0.63(+0.30%) |
Jan 20, 2023 | 208.12 | 210.93 | 204.03 | 210.89 | 288,278 | +3.71(+1.79%) |
Jan 19, 2023 | 205.68 | 207.86 | 203.43 | 207.18 | 439,577 | +1.16(+0.56%) |
Jan 18, 2023 | 210.76 | 212.76 | 205.89 | 206.02 | 327,263 | -3.26(-1.56%) |
Jan 17, 2023 | 212.41 | 213.89 | 208.62 | 209.28 | 457,167 | -2.72(-1.28%) |
Jan 13, 2023 | 208.37 | 212.46 | 206.76 | 212.00 | 330,673 | +3.54(+1.70%) |
Jan 12, 2023 | 208.26 | 208.95 | 205.67 | 208.46 | 293,910 | +2.56(+1.24%) |
Jan 11, 2023 | 206.00 | 206.85 | 203.11 | 205.89 | 312,140 | +0.83(+0.41%) |
Jan 10, 2023 | 202.26 | 205.29 | 199.63 | 205.06 | 276,965 | +3.93(+1.95%) |
Jan 09, 2023 | 204.81 | 205.69 | 200.01 | 201.13 | 316,968 | -2.40(-1.18%) |
Jan 06, 2023 | 205.16 | 208.40 | 203.15 | 203.53 | 397,439 | +1.13(+0.56%) |
Jan 05, 2023 | 200.55 | 202.60 | 198.43 | 202.39 | 327,993 | +1.75(+0.87%) |
Jan 04, 2023 | 195.81 | 201.57 | 195.74 | 200.64 | 353,930 | +3.72(+1.89%) |
Jan 03, 2023 | 198.77 | 199.66 | 195.08 | 196.93 | 294,878 | -1.03(-0.52%) |
Dec 30, 2022 | 197.38 | 198.20 | 196.40 | 197.95 | 190,964 | -0.40(-0.20%) |
Dec 29, 2022 | 198.20 | 198.97 | 196.81 | 198.35 | 170,320 | +1.21(+0.62%) |
Dec 28, 2022 | 202.22 | 202.29 | 196.93 | 197.14 | 176,262 | -4.23(-2.10%) |
Dec 27, 2022 | 201.15 | 202.72 | 199.59 | 201.37 | 110,204 | +1.45(+0.72%) |
Dec 23, 2022 | 199.35 | 200.70 | 198.21 | 199.92 | 213,617 | +1.55(+0.78%) |
Dec 22, 2022 | 201.43 | 201.43 | 194.75 | 198.37 | 232,548 | -2.27(-1.13%) |
Dec 21, 2022 | 201.45 | 202.84 | 199.43 | 200.64 | 348,217 | +2.44(+1.23%) |
Dec 20, 2022 | 197.41 | 201.55 | 196.74 | 198.21 | 417,588 | +2.44(+1.25%) |
Dec 19, 2022 | 197.54 | 199.46 | 194.81 | 195.76 | 443,560 | -0.95(-0.48%) |
Dec 16, 2022 | 193.60 | 198.59 | 193.00 | 196.71 | 1,863,967 | +0.99(+0.50%) |
Dec 15, 2022 | 197.12 | 197.12 | 191.76 | 195.72 | 472,067 | -3.78(-1.90%) |
Dec 14, 2022 | 201.96 | 202.81 | 196.97 | 199.51 | 404,889 | -0.63(-0.32%) |
Dec 13, 2022 | 203.83 | 204.36 | 198.99 | 200.14 | 526,796 | -0.03(-0.01%) |
Dec 12, 2022 | 199.30 | 200.52 | 196.01 | 200.17 | 312,597 | +1.62(+0.82%) |
Dec 09, 2022 | 203.58 | 204.44 | 198.21 | 198.55 | 343,912 | -5.87(-2.87%) |
Dec 08, 2022 | 207.30 | 207.46 | 203.56 | 204.42 | 226,826 | +0.31(+0.15%) |
Dec 07, 2022 | 203.09 | 205.52 | 202.49 | 204.10 | 352,168 | +0.24(+0.12%) |
Dec 06, 2022 | 204.89 | 206.59 | 202.28 | 203.87 | 396,449 | -0.24(-0.12%) |
Dec 05, 2022 | 206.54 | 206.98 | 202.64 | 204.10 | 284,465 | -4.37(-2.10%) |
Dec 02, 2022 | 206.02 | 211.96 | 205.62 | 208.47 | 531,847 | +1.40(+0.68%) |