Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 236.39 | 238.02 | 235.60 | 235.70 | 580,955 | -0.69(-0.29%) |
Feb 27, 2023 | 234.50 | 237.65 | 232.86 | 236.39 | 406,380 | +3.71(+1.59%) |
Feb 24, 2023 | 230.09 | 234.91 | 228.11 | 232.68 | 673,745 | -0.58(-0.25%) |
Feb 23, 2023 | 227.36 | 237.45 | 227.20 | 233.26 | 683,780 | -4.93(-2.07%) |
Feb 22, 2023 | 239.96 | 242.07 | 236.73 | 238.19 | 407,450 | -0.57(-0.24%) |
Feb 21, 2023 | 242.57 | 242.57 | 237.25 | 238.76 | 253,652 | -6.08(-2.48%) |
Feb 17, 2023 | 243.07 | 245.60 | 242.29 | 244.84 | 232,579 | +1.11(+0.45%) |
Feb 16, 2023 | 240.87 | 244.47 | 240.42 | 243.73 | 210,282 | -0.81(-0.33%) |
Feb 15, 2023 | 241.15 | 244.99 | 240.46 | 244.54 | 247,908 | +1.89(+0.78%) |
Feb 14, 2023 | 243.09 | 245.57 | 239.25 | 242.65 | 195,092 | -0.63(-0.26%) |
Feb 13, 2023 | 243.81 | 244.62 | 241.93 | 243.29 | 156,752 | +0.41(+0.17%) |
Feb 10, 2023 | 245.31 | 246.18 | 240.71 | 242.87 | 289,896 | -2.96(-1.20%) |
Feb 09, 2023 | 252.09 | 252.63 | 245.77 | 245.83 | 173,209 | -5.42(-2.16%) |
Feb 08, 2023 | 253.63 | 254.67 | 249.14 | 251.25 | 181,897 | -3.51(-1.38%) |
Feb 07, 2023 | 248.91 | 254.90 | 247.21 | 254.76 | 187,399 | +4.05(+1.61%) |
Feb 06, 2023 | 253.57 | 253.57 | 248.63 | 250.72 | 245,338 | -5.01(-1.96%) |
Feb 03, 2023 | 256.40 | 261.44 | 255.70 | 255.72 | 482,049 | -3.71(-1.43%) |
Feb 02, 2023 | 248.06 | 262.42 | 247.43 | 259.43 | 480,678 | +11.91(+4.81%) |
Feb 01, 2023 | 240.91 | 248.09 | 239.87 | 247.52 | 226,081 | +6.69(+2.78%) |
Jan 31, 2023 | 238.47 | 241.00 | 237.99 | 240.83 | 182,181 | +2.35(+0.99%) |
Jan 30, 2023 | 239.34 | 240.63 | 236.78 | 238.48 | 187,657 | -2.79(-1.16%) |
Jan 27, 2023 | 237.56 | 242.51 | 236.85 | 241.27 | 199,777 | +2.82(+1.18%) |
Jan 26, 2023 | 239.03 | 239.28 | 235.35 | 238.45 | 198,288 | +0.64(+0.27%) |
Jan 25, 2023 | 230.59 | 237.81 | 229.18 | 237.81 | 175,129 | +4.69(+2.01%) |
Jan 24, 2023 | 234.88 | 237.06 | 232.79 | 233.12 | 187,156 | -2.63(-1.12%) |
Jan 23, 2023 | 233.67 | 236.81 | 233.58 | 235.75 | 279,593 | +2.56(+1.10%) |
Jan 20, 2023 | 233.13 | 233.96 | 230.50 | 233.19 | 357,937 | +0.49(+0.21%) |
Jan 19, 2023 | 233.01 | 235.20 | 232.29 | 232.70 | 369,948 | -1.23(-0.52%) |
Jan 18, 2023 | 238.83 | 240.67 | 232.69 | 233.93 | 244,426 | -4.61(-1.93%) |
Jan 17, 2023 | 237.90 | 240.02 | 235.49 | 238.54 | 341,799 | +0.12(+0.05%) |
Jan 13, 2023 | 234.16 | 240.40 | 234.16 | 238.42 | 265,666 | +2.41(+1.02%) |
Jan 12, 2023 | 236.91 | 238.60 | 230.16 | 236.00 | 550,930 | -1.22(-0.51%) |
Jan 11, 2023 | 257.67 | 257.67 | 235.27 | 237.22 | 1,021,535 | -19.50(-7.60%) |
Jan 10, 2023 | 254.51 | 258.31 | 253.99 | 256.72 | 245,599 | +2.30(+0.91%) |
Jan 09, 2023 | 256.22 | 258.15 | 253.48 | 254.42 | 299,045 | -0.77(-0.30%) |
Jan 06, 2023 | 252.75 | 256.19 | 247.49 | 255.19 | 518,149 | +4.88(+1.95%) |
Jan 05, 2023 | 251.68 | 252.44 | 246.13 | 250.31 | 399,593 | -4.45(-1.75%) |
Jan 04, 2023 | 250.54 | 254.88 | 249.41 | 254.76 | 291,118 | +7.57(+3.06%) |
Jan 03, 2023 | 249.31 | 252.46 | 243.85 | 247.19 | 261,874 | +0.22(+0.09%) |
Dec 30, 2022 | 246.89 | 247.74 | 244.57 | 246.98 | 243,379 | -1.70(-0.68%) |
Dec 29, 2022 | 246.78 | 252.01 | 244.80 | 248.68 | 213,146 | +3.76(+1.53%) |
Dec 28, 2022 | 247.73 | 250.40 | 244.37 | 244.92 | 351,704 | -1.31(-0.53%) |
Dec 27, 2022 | 247.36 | 247.68 | 244.64 | 246.22 | 200,621 | +0.06(+0.02%) |
Dec 23, 2022 | 244.63 | 247.03 | 242.45 | 246.16 | 278,994 | +0.75(+0.31%) |
Dec 22, 2022 | 243.93 | 245.50 | 240.71 | 245.41 | 226,510 | +0.34(+0.14%) |
Dec 21, 2022 | 241.57 | 247.32 | 241.57 | 245.08 | 403,460 | +4.95(+2.06%) |
Dec 20, 2022 | 240.96 | 241.34 | 237.44 | 240.13 | 331,122 | -0.63(-0.26%) |
Dec 19, 2022 | 243.55 | 244.82 | 240.04 | 240.76 | 360,022 | -3.62(-1.48%) |
Dec 16, 2022 | 243.90 | 244.97 | 239.25 | 244.38 | 662,159 | -3.03(-1.22%) |
Dec 15, 2022 | 246.78 | 251.11 | 246.78 | 247.41 | 340,297 | -3.18(-1.27%) |
Dec 14, 2022 | 249.24 | 252.99 | 248.11 | 250.59 | 627,519 | -0.21(-0.08%) |
Dec 13, 2022 | 251.81 | 256.62 | 248.51 | 250.80 | 528,681 | +4.97(+2.02%) |
Dec 12, 2022 | 244.27 | 248.58 | 243.20 | 245.83 | 507,538 | +1.12(+0.46%) |
Dec 09, 2022 | 241.48 | 246.21 | 240.16 | 244.71 | 719,809 | +2.19(+0.90%) |
Dec 08, 2022 | 238.28 | 243.09 | 237.26 | 242.53 | 446,039 | +4.76(+2.00%) |
Dec 07, 2022 | 233.68 | 238.21 | 229.95 | 237.77 | 389,580 | +4.30(+1.84%) |
Dec 06, 2022 | 233.21 | 234.32 | 231.22 | 233.46 | 479,950 | +0.19(+0.08%) |
Dec 05, 2022 | 236.47 | 237.19 | 232.42 | 233.27 | 280,548 | -6.73(-2.80%) |
Dec 02, 2022 | 239.03 | 241.80 | 237.55 | 240.00 | 498,815 | -2.20(-0.91%) |