Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 256.22 | 258.56 | 255.40 | 256.86 | 356,460 | -0.98(-0.38%) |
Feb 27, 2023 | 257.36 | 259.06 | 257.01 | 257.84 | 198,313 | +2.22(+0.87%) |
Feb 24, 2023 | 254.23 | 256.51 | 253.61 | 255.62 | 249,561 | -3.00(-1.16%) |
Feb 23, 2023 | 260.40 | 261.05 | 257.74 | 258.62 | 261,482 | +1.53(+0.59%) |
Feb 22, 2023 | 258.28 | 258.75 | 256.07 | 257.09 | 290,842 | -2.17(-0.84%) |
Feb 21, 2023 | 259.49 | 260.07 | 258.25 | 259.26 | 336,350 | -4.02(-1.53%) |
Feb 17, 2023 | 261.32 | 263.98 | 260.80 | 263.28 | 255,374 | +0.99(+0.38%) |
Feb 16, 2023 | 261.73 | 265.08 | 260.57 | 262.30 | 220,430 | -1.33(-0.51%) |
Feb 15, 2023 | 260.43 | 263.70 | 260.43 | 263.63 | 286,495 | +1.60(+0.61%) |
Feb 14, 2023 | 257.73 | 262.61 | 257.46 | 262.03 | 200,847 | +2.14(+0.82%) |
Feb 13, 2023 | 258.08 | 261.33 | 257.64 | 259.89 | 235,121 | +3.71(+1.45%) |
Feb 10, 2023 | 254.82 | 256.62 | 253.46 | 256.18 | 572,398 | -6.54(-2.49%) |
Feb 09, 2023 | 265.95 | 266.48 | 261.50 | 262.72 | 310,831 | -0.25(-0.09%) |
Feb 08, 2023 | 262.87 | 264.23 | 261.58 | 262.97 | 451,291 | -0.35(-0.13%) |
Feb 07, 2023 | 258.97 | 263.65 | 258.74 | 263.31 | 471,132 | +5.53(+2.14%) |
Feb 06, 2023 | 256.89 | 259.46 | 255.47 | 257.79 | 400,654 | +1.25(+0.49%) |
Feb 03, 2023 | 256.94 | 260.44 | 256.20 | 256.54 | 786,895 | -5.37(-2.05%) |
Feb 02, 2023 | 261.62 | 266.71 | 259.07 | 261.90 | 1,207,732 | +12.00(+4.80%) |
Feb 01, 2023 | 246.44 | 253.00 | 245.87 | 249.91 | 796,483 | +1.98(+0.80%) |
Jan 31, 2023 | 243.28 | 248.20 | 243.19 | 247.92 | 718,278 | +0.06(+0.02%) |
Jan 30, 2023 | 250.33 | 251.62 | 247.22 | 247.86 | 487,498 | -2.44(-0.97%) |
Jan 27, 2023 | 245.47 | 252.63 | 245.47 | 250.30 | 832,503 | +5.87(+2.40%) |
Jan 26, 2023 | 243.43 | 245.15 | 242.98 | 244.43 | 367,476 | +2.16(+0.89%) |
Jan 25, 2023 | 239.49 | 242.47 | 239.09 | 242.27 | 278,982 | +1.52(+0.63%) |
Jan 24, 2023 | 239.43 | 241.14 | 238.55 | 240.75 | 287,606 | +0.39(+0.16%) |
Jan 23, 2023 | 238.69 | 241.97 | 238.40 | 240.36 | 378,178 | +1.24(+0.52%) |
Jan 20, 2023 | 236.96 | 239.23 | 236.29 | 239.11 | 316,105 | +4.33(+1.84%) |
Jan 19, 2023 | 236.22 | 236.76 | 233.48 | 234.78 | 613,358 | -1.70(-0.72%) |
Jan 18, 2023 | 238.68 | 239.37 | 236.48 | 236.48 | 573,944 | +1.83(+0.78%) |
Jan 17, 2023 | 234.16 | 236.56 | 234.16 | 234.65 | 344,782 | +1.91(+0.82%) |
Jan 13, 2023 | 231.62 | 233.26 | 231.45 | 232.74 | 188,957 | +0.08(+0.03%) |
Jan 12, 2023 | 230.96 | 233.90 | 229.53 | 232.66 | 334,352 | +2.10(+0.91%) |
Jan 11, 2023 | 229.82 | 231.71 | 229.31 | 230.56 | 337,166 | +1.74(+0.76%) |
Jan 10, 2023 | 227.00 | 229.00 | 226.17 | 228.82 | 301,738 | +3.14(+1.39%) |
Jan 09, 2023 | 226.90 | 229.61 | 225.69 | 225.69 | 572,437 | +4.63(+2.09%) |
Jan 06, 2023 | 213.92 | 221.78 | 213.29 | 221.06 | 215,797 | +7.89(+3.70%) |
Jan 05, 2023 | 214.32 | 215.50 | 212.86 | 213.17 | 208,678 | -3.54(-1.63%) |
Jan 04, 2023 | 216.25 | 216.71 | 213.69 | 216.71 | 359,576 | +4.24(+2.00%) |
Jan 03, 2023 | 213.74 | 215.81 | 211.09 | 212.47 | 320,740 | +1.14(+0.54%) |
Dec 30, 2022 | 212.63 | 213.37 | 209.94 | 211.33 | 143,104 | -2.34(-1.09%) |
Dec 29, 2022 | 210.91 | 214.00 | 210.82 | 213.67 | 191,856 | +6.25(+3.02%) |
Dec 28, 2022 | 209.14 | 210.37 | 207.20 | 207.42 | 165,449 | -1.73(-0.83%) |
Dec 27, 2022 | 208.94 | 210.10 | 207.47 | 209.14 | 192,878 | +0.98(+0.47%) |
Dec 23, 2022 | 207.96 | 209.45 | 207.05 | 208.16 | 225,019 | -1.53(-0.73%) |
Dec 22, 2022 | 210.33 | 210.48 | 207.51 | 209.69 | 183,108 | -1.32(-0.63%) |
Dec 21, 2022 | 210.90 | 212.12 | 210.66 | 211.02 | 339,609 | -0.19(-0.09%) |
Dec 20, 2022 | 210.57 | 212.08 | 210.34 | 211.20 | 211,688 | -2.01(-0.94%) |
Dec 19, 2022 | 215.44 | 215.44 | 213.17 | 213.22 | 195,336 | -1.95(-0.91%) |
Dec 16, 2022 | 218.07 | 219.33 | 215.17 | 215.17 | 158,114 | -4.23(-1.93%) |
Dec 15, 2022 | 221.01 | 221.55 | 218.18 | 219.40 | 224,662 | -2.74(-1.23%) |
Dec 14, 2022 | 222.87 | 224.26 | 221.09 | 222.14 | 208,132 | -0.31(-0.14%) |
Dec 13, 2022 | 226.13 | 227.07 | 219.93 | 222.45 | 347,986 | +2.92(+1.33%) |
Dec 12, 2022 | 219.29 | 219.76 | 218.02 | 219.53 | 148,970 | +1.78(+0.82%) |
Dec 09, 2022 | 217.01 | 218.55 | 216.46 | 217.75 | 152,196 | +0.38(+0.18%) |
Dec 08, 2022 | 216.67 | 217.72 | 215.75 | 217.36 | 231,918 | +0.25(+0.11%) |
Dec 07, 2022 | 218.01 | 219.72 | 216.81 | 217.11 | 197,504 | -1.01(-0.46%) |
Dec 06, 2022 | 220.48 | 220.81 | 216.00 | 218.12 | 305,386 | -2.55(-1.15%) |
Dec 05, 2022 | 223.86 | 223.98 | 220.66 | 220.66 | 377,345 | -2.86(-1.28%) |
Dec 02, 2022 | 221.61 | 223.62 | 220.40 | 223.53 | 358,630 | -1.48(-0.66%) |