Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 230.74 | 231.74 | 228.74 | 229.39 | 1,366,623 | -2.35(-1.01%) |
Feb 27, 2023 | 233.96 | 233.96 | 231.00 | 231.74 | 1,421,493 | +0.69(+0.30%) |
Feb 24, 2023 | 230.61 | 232.39 | 229.04 | 231.05 | 1,417,088 | -3.85(-1.64%) |
Feb 23, 2023 | 234.85 | 235.82 | 231.93 | 234.90 | 1,427,102 | +1.35(+0.58%) |
Feb 22, 2023 | 233.88 | 236.49 | 232.96 | 233.55 | 1,455,369 | -0.03(-0.01%) |
Feb 21, 2023 | 236.55 | 236.98 | 232.87 | 233.58 | 1,851,979 | -5.33(-2.23%) |
Feb 17, 2023 | 238.95 | 240.01 | 236.61 | 238.91 | 1,595,738 | -1.25(-0.52%) |
Feb 16, 2023 | 240.77 | 244.06 | 238.54 | 240.16 | 1,615,197 | -4.61(-1.88%) |
Feb 15, 2023 | 239.75 | 245.50 | 239.10 | 244.77 | 1,340,815 | +3.68(+1.53%) |
Feb 14, 2023 | 243.42 | 245.66 | 239.67 | 241.09 | 1,798,674 | -4.04(-1.65%) |
Feb 13, 2023 | 246.09 | 246.54 | 244.74 | 245.13 | 1,276,827 | -0.14(-0.06%) |
Feb 10, 2023 | 242.91 | 246.53 | 242.60 | 245.27 | 1,199,573 | +1.09(+0.45%) |
Feb 09, 2023 | 250.52 | 251.07 | 243.65 | 244.18 | 1,425,858 | -4.67(-1.88%) |
Feb 08, 2023 | 249.15 | 253.23 | 248.20 | 248.85 | 1,318,889 | -4.21(-1.66%) |
Feb 07, 2023 | 247.81 | 254.55 | 246.90 | 253.06 | 1,359,514 | +4.08(+1.64%) |
Feb 06, 2023 | 251.76 | 252.97 | 248.24 | 248.98 | 1,329,090 | -5.70(-2.24%) |
Feb 03, 2023 | 257.81 | 260.50 | 252.93 | 254.68 | 1,691,448 | -6.22(-2.38%) |
Feb 02, 2023 | 253.85 | 261.95 | 252.88 | 260.90 | 2,196,453 | +9.71(+3.87%) |
Feb 01, 2023 | 246.80 | 253.54 | 244.66 | 251.19 | 1,646,241 | +5.50(+2.24%) |
Jan 31, 2023 | 243.20 | 245.73 | 241.19 | 245.69 | 1,986,645 | +3.46(+1.43%) |
Jan 30, 2023 | 245.00 | 246.81 | 241.98 | 242.23 | 1,642,736 | -5.03(-2.03%) |
Jan 27, 2023 | 248.58 | 250.21 | 246.89 | 247.26 | 1,568,605 | -3.29(-1.31%) |
Jan 26, 2023 | 246.48 | 250.82 | 243.50 | 250.55 | 1,788,280 | +6.75(+2.77%) |
Jan 25, 2023 | 241.09 | 247.00 | 238.84 | 243.80 | 5,862,169 | -14.18(-5.50%) |
Jan 24, 2023 | 254.60 | 259.40 | 254.23 | 257.98 | 3,088,714 | +2.00(+0.78%) |
Jan 23, 2023 | 256.77 | 257.87 | 254.01 | 255.98 | 2,008,218 | -0.79(-0.31%) |
Jan 20, 2023 | 252.44 | 256.84 | 248.96 | 256.77 | 1,968,527 | +4.27(+1.69%) |
Jan 19, 2023 | 254.84 | 255.68 | 250.62 | 252.50 | 1,756,610 | -3.85(-1.50%) |
Jan 18, 2023 | 261.57 | 264.89 | 255.61 | 256.35 | 1,641,559 | -5.38(-2.06%) |
Jan 17, 2023 | 258.48 | 261.97 | 254.86 | 261.73 | 1,595,305 | +2.83(+1.09%) |
Jan 13, 2023 | 255.40 | 259.80 | 253.77 | 258.90 | 1,716,107 | +1.96(+0.76%) |
Jan 12, 2023 | 258.74 | 260.35 | 254.98 | 256.94 | 1,925,127 | -3.02(-1.16%) |
Jan 11, 2023 | 261.39 | 265.49 | 254.56 | 259.96 | 3,506,368 | -11.40(-4.20%) |
Jan 10, 2023 | 263.33 | 271.41 | 263.33 | 271.36 | 1,316,932 | +6.43(+2.43%) |
Jan 09, 2023 | 272.59 | 273.58 | 264.21 | 264.93 | 1,509,049 | -5.37(-1.99%) |
Jan 06, 2023 | 271.17 | 273.40 | 264.68 | 270.30 | 1,659,514 | +1.68(+0.63%) |
Jan 05, 2023 | 267.69 | 271.87 | 266.51 | 268.62 | 1,803,709 | -1.38(-0.51%) |
Jan 04, 2023 | 269.36 | 271.01 | 266.84 | 270.00 | 1,435,107 | +4.37(+1.65%) |
Jan 03, 2023 | 269.59 | 270.89 | 263.67 | 265.63 | 1,391,860 | +0.41(+0.15%) |
Dec 30, 2022 | 265.31 | 265.47 | 261.43 | 265.22 | 871,344 | -2.57(-0.96%) |
Dec 29, 2022 | 263.24 | 269.83 | 261.85 | 267.79 | 814,847 | +6.14(+2.35%) |
Dec 28, 2022 | 262.94 | 267.51 | 261.54 | 261.65 | 855,623 | -2.32(-0.88%) |
Dec 27, 2022 | 262.76 | 265.50 | 260.59 | 263.97 | 956,820 | +1.31(+0.50%) |
Dec 23, 2022 | 261.92 | 263.99 | 260.51 | 262.66 | 1,042,039 | -0.95(-0.36%) |
Dec 22, 2022 | 263.48 | 264.29 | 259.00 | 263.61 | 2,015,657 | -2.55(-0.96%) |
Dec 21, 2022 | 263.69 | 267.27 | 262.54 | 266.16 | 1,625,373 | +4.36(+1.67%) |
Dec 20, 2022 | 261.10 | 262.11 | 257.76 | 261.80 | 2,056,206 | +0.79(+0.30%) |
Dec 19, 2022 | 264.99 | 264.99 | 260.39 | 261.01 | 2,004,171 | -3.67(-1.39%) |
Dec 16, 2022 | 264.71 | 265.78 | 261.06 | 264.68 | 5,296,883 | -2.62(-0.98%) |
Dec 15, 2022 | 275.08 | 275.28 | 266.34 | 267.30 | 2,590,273 | -13.43(-4.78%) |
Dec 14, 2022 | 280.75 | 285.09 | 277.39 | 280.73 | 2,945,093 | -1.01(-0.36%) |
Dec 13, 2022 | 284.92 | 285.06 | 276.88 | 281.74 | 2,939,425 | +7.90(+2.88%) |
Dec 12, 2022 | 272.22 | 274.06 | 270.00 | 273.84 | 1,887,597 | +3.24(+1.20%) |
Dec 09, 2022 | 270.49 | 273.79 | 269.94 | 270.60 | 2,102,911 | -1.42(-0.52%) |
Dec 08, 2022 | 270.71 | 274.20 | 268.63 | 272.02 | 1,431,610 | +4.06(+1.52%) |
Dec 07, 2022 | 266.19 | 268.60 | 265.14 | 267.96 | 1,195,555 | +1.65(+0.62%) |
Dec 06, 2022 | 269.00 | 269.42 | 264.50 | 266.31 | 1,479,041 | -3.41(-1.26%) |
Dec 05, 2022 | 269.14 | 271.25 | 267.22 | 269.72 | 1,504,912 | -2.53(-0.93%) |
Dec 02, 2022 | 268.15 | 272.96 | 267.43 | 272.25 | 1,629,272 | -2.24(-0.82%) |