Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 233.90 | 236.24 | 228.84 | 229.81 | 234,892 | -3.64(-1.56%) |
Feb 27, 2023 | 236.29 | 241.52 | 232.40 | 233.45 | 110,545 | -0.96(-0.41%) |
Feb 24, 2023 | 235.25 | 235.25 | 230.01 | 234.41 | 122,388 | -2.33(-0.98%) |
Feb 23, 2023 | 236.06 | 238.90 | 232.76 | 236.74 | 106,851 | +1.54(+0.65%) |
Feb 22, 2023 | 234.46 | 238.75 | 232.87 | 235.20 | 135,937 | +1.47(+0.63%) |
Feb 21, 2023 | 233.94 | 237.59 | 233.25 | 233.73 | 169,261 | -3.52(-1.48%) |
Feb 17, 2023 | 236.44 | 239.31 | 232.84 | 237.25 | 160,148 | +1.88(+0.80%) |
Feb 16, 2023 | 235.72 | 241.80 | 232.42 | 235.37 | 162,757 | -3.81(-1.59%) |
Feb 15, 2023 | 238.34 | 242.51 | 236.50 | 239.18 | 123,195 | -0.74(-0.31%) |
Feb 14, 2023 | 237.47 | 241.86 | 233.57 | 239.92 | 174,542 | +0.27(+0.11%) |
Feb 13, 2023 | 239.30 | 243.85 | 237.51 | 239.65 | 318,105 | +3.15(+1.33%) |
Feb 10, 2023 | 221.95 | 238.13 | 219.55 | 236.50 | 508,696 | +4.50(+1.94%) |
Feb 09, 2023 | 239.11 | 240.34 | 231.43 | 232.00 | 167,646 | -4.41(-1.87%) |
Feb 08, 2023 | 236.50 | 238.96 | 234.51 | 236.41 | 131,101 | -3.87(-1.61%) |
Feb 07, 2023 | 245.94 | 247.44 | 238.00 | 240.28 | 184,919 | -5.59(-2.27%) |
Feb 06, 2023 | 245.66 | 247.30 | 244.49 | 245.87 | 185,844 | -1.81(-0.73%) |
Feb 03, 2023 | 246.79 | 252.74 | 246.13 | 247.68 | 135,574 | -1.85(-0.74%) |
Feb 02, 2023 | 249.51 | 254.50 | 247.08 | 249.53 | 142,048 | +1.76(+0.71%) |
Feb 01, 2023 | 242.55 | 251.87 | 240.52 | 247.77 | 193,172 | +3.80(+1.56%) |
Jan 31, 2023 | 238.92 | 244.30 | 237.18 | 243.97 | 187,782 | +6.95(+2.93%) |
Jan 30, 2023 | 244.59 | 247.06 | 235.03 | 237.02 | 207,221 | -10.37(-4.19%) |
Jan 27, 2023 | 242.91 | 254.39 | 242.91 | 247.39 | 222,622 | +3.89(+1.60%) |
Jan 26, 2023 | 236.22 | 243.55 | 233.55 | 243.50 | 161,529 | +9.62(+4.11%) |
Jan 25, 2023 | 233.70 | 235.00 | 231.00 | 233.88 | 189,537 | -1.30(-0.55%) |
Jan 24, 2023 | 235.52 | 237.40 | 231.53 | 235.18 | 119,332 | -0.18(-0.08%) |
Jan 23, 2023 | 233.59 | 239.35 | 232.19 | 235.36 | 160,656 | +1.37(+0.59%) |
Jan 20, 2023 | 228.34 | 234.74 | 226.54 | 233.99 | 174,872 | +7.15(+3.15%) |
Jan 19, 2023 | 231.71 | 234.18 | 224.54 | 226.84 | 141,403 | -7.22(-3.08%) |
Jan 18, 2023 | 233.34 | 235.58 | 231.45 | 234.06 | 167,509 | +2.32(+1.00%) |
Jan 17, 2023 | 225.63 | 234.46 | 224.91 | 231.74 | 168,724 | +7.91(+3.53%) |
Jan 13, 2023 | 224.27 | 225.41 | 220.48 | 223.83 | 93,661 | -1.20(-0.53%) |
Jan 12, 2023 | 221.86 | 227.05 | 221.04 | 225.03 | 125,522 | +3.71(+1.68%) |
Jan 11, 2023 | 213.00 | 222.34 | 213.00 | 221.32 | 158,803 | +8.51(+4.00%) |
Jan 10, 2023 | 215.43 | 215.95 | 211.36 | 212.81 | 135,865 | -3.26(-1.51%) |
Jan 09, 2023 | 215.78 | 220.20 | 214.27 | 216.07 | 181,959 | +3.28(+1.54%) |
Jan 06, 2023 | 210.21 | 214.49 | 207.16 | 212.79 | 112,349 | +5.97(+2.89%) |
Jan 05, 2023 | 208.69 | 210.40 | 204.67 | 206.82 | 177,159 | -1.95(-0.93%) |
Jan 04, 2023 | 211.62 | 214.22 | 208.21 | 208.77 | 108,585 | -0.29(-0.14%) |
Jan 03, 2023 | 210.05 | 210.51 | 205.30 | 209.06 | 182,062 | -0.29(-0.14%) |
Dec 30, 2022 | 210.99 | 212.10 | 207.83 | 209.35 | 98,566 | -3.76(-1.76%) |
Dec 29, 2022 | 208.86 | 213.29 | 207.77 | 213.11 | 132,730 | +7.05(+3.42%) |
Dec 28, 2022 | 208.70 | 209.56 | 205.36 | 206.06 | 103,032 | -1.53(-0.74%) |
Dec 27, 2022 | 205.60 | 208.64 | 205.60 | 207.59 | 73,188 | +0.13(+0.06%) |
Dec 23, 2022 | 207.26 | 209.07 | 205.07 | 207.46 | 58,134 | -0.37(-0.18%) |
Dec 22, 2022 | 210.06 | 210.15 | 204.25 | 207.83 | 112,096 | -4.07(-1.92%) |
Dec 21, 2022 | 207.39 | 212.65 | 206.70 | 211.90 | 126,542 | +5.44(+2.63%) |
Dec 20, 2022 | 203.57 | 208.17 | 203.57 | 206.46 | 195,809 | -0.64(-0.31%) |
Dec 19, 2022 | 204.24 | 208.78 | 202.95 | 207.10 | 150,387 | +0.64(+0.31%) |
Dec 16, 2022 | 205.71 | 211.13 | 202.12 | 206.46 | 247,383 | -2.17(-1.04%) |
Dec 15, 2022 | 216.37 | 219.45 | 207.72 | 208.63 | 186,705 | -11.38(-5.17%) |
Dec 14, 2022 | 225.02 | 229.46 | 219.02 | 220.01 | 156,701 | -3.69(-1.65%) |
Dec 13, 2022 | 225.78 | 227.34 | 220.00 | 223.70 | 115,493 | +4.79(+2.19%) |
Dec 12, 2022 | 218.07 | 219.63 | 215.87 | 218.91 | 137,999 | +0.14(+0.06%) |
Dec 09, 2022 | 221.66 | 223.27 | 217.82 | 218.77 | 90,765 | -2.13(-0.96%) |
Dec 08, 2022 | 223.64 | 227.79 | 219.70 | 220.90 | 79,691 | -2.83(-1.26%) |
Dec 07, 2022 | 220.77 | 225.66 | 220.77 | 223.73 | 106,051 | +3.86(+1.76%) |
Dec 06, 2022 | 226.86 | 226.86 | 215.66 | 219.87 | 133,071 | -5.34(-2.37%) |
Dec 05, 2022 | 229.19 | 229.19 | 223.86 | 225.21 | 97,967 | -4.29(-1.87%) |
Dec 02, 2022 | 233.41 | 233.49 | 226.31 | 229.50 | 134,688 | -6.16(-2.61%) |