Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 226.09 | 226.90 | 224.12 | 224.18 | 2,702,934 | -2.70(-1.19%) |
Feb 27, 2023 | 227.63 | 227.63 | 225.37 | 226.88 | 1,780,456 | +0.77(+0.34%) |
Feb 24, 2023 | 229.19 | 229.41 | 225.59 | 226.12 | 1,915,924 | -3.83(-1.67%) |
Feb 23, 2023 | 229.06 | 230.18 | 227.17 | 229.95 | 2,285,366 | +1.41(+0.62%) |
Feb 22, 2023 | 232.54 | 233.21 | 228.14 | 228.54 | 2,260,586 | -2.01(-0.87%) |
Feb 21, 2023 | 233.02 | 234.11 | 230.51 | 230.55 | 2,608,536 | -2.22(-0.95%) |
Feb 17, 2023 | 227.74 | 233.92 | 226.17 | 232.77 | 3,077,440 | +6.11(+2.69%) |
Feb 16, 2023 | 230.76 | 231.30 | 226.49 | 226.66 | 3,400,922 | -5.66(-2.44%) |
Feb 15, 2023 | 232.46 | 232.78 | 231.03 | 232.32 | 1,842,789 | -0.93(-0.40%) |
Feb 14, 2023 | 234.87 | 235.16 | 231.39 | 233.25 | 2,083,085 | -0.48(-0.21%) |
Feb 13, 2023 | 233.29 | 233.90 | 231.47 | 233.73 | 2,418,987 | +1.11(+0.48%) |
Feb 10, 2023 | 232.06 | 234.20 | 230.62 | 232.62 | 2,801,317 | +2.40(+1.04%) |
Feb 09, 2023 | 231.30 | 233.54 | 229.25 | 230.22 | 3,186,000 | -0.19(-0.08%) |
Feb 08, 2023 | 233.09 | 233.64 | 229.84 | 230.41 | 2,877,120 | -3.65(-1.56%) |
Feb 07, 2023 | 233.12 | 234.96 | 231.59 | 234.06 | 2,509,776 | +0.14(+0.06%) |
Feb 06, 2023 | 235.37 | 235.37 | 233.53 | 233.92 | 2,290,157 | -1.27(-0.54%) |
Feb 03, 2023 | 239.78 | 239.78 | 232.34 | 235.18 | 3,203,507 | -1.30(-0.55%) |
Feb 02, 2023 | 233.84 | 236.53 | 226.74 | 236.49 | 5,721,925 | +0.11(+0.05%) |
Feb 01, 2023 | 239.01 | 239.38 | 230.22 | 236.37 | 5,570,784 | -5.75(-2.37%) |
Jan 31, 2023 | 243.52 | 243.52 | 239.71 | 242.12 | 3,562,805 | +0.78(+0.32%) |
Jan 30, 2023 | 243.13 | 243.81 | 240.39 | 241.34 | 2,129,016 | -1.98(-0.81%) |
Jan 27, 2023 | 244.49 | 245.09 | 242.25 | 243.32 | 2,199,770 | -1.18(-0.48%) |
Jan 26, 2023 | 246.09 | 246.23 | 242.70 | 244.50 | 2,629,251 | -1.59(-0.65%) |
Jan 25, 2023 | 249.50 | 250.90 | 245.59 | 246.09 | 1,991,143 | -3.03(-1.22%) |
Jan 24, 2023 | 251.18 | 251.33 | 247.03 | 249.12 | 1,662,507 | -1.22(-0.49%) |
Jan 23, 2023 | 253.25 | 253.95 | 249.22 | 250.34 | 2,111,357 | -2.18(-0.86%) |
Jan 20, 2023 | 251.36 | 253.09 | 249.28 | 252.52 | 2,683,428 | +1.16(+0.46%) |
Jan 19, 2023 | 251.33 | 252.78 | 250.30 | 251.36 | 2,179,239 | -2.26(-0.89%) |
Jan 18, 2023 | 258.44 | 259.50 | 252.91 | 253.62 | 2,311,952 | -4.83(-1.87%) |
Jan 17, 2023 | 261.11 | 262.68 | 257.88 | 258.44 | 2,577,851 | -2.22(-0.85%) |
Jan 13, 2023 | 259.90 | 261.14 | 259.19 | 260.66 | 1,768,887 | +0.78(+0.30%) |
Jan 12, 2023 | 260.84 | 261.55 | 257.94 | 259.88 | 1,515,859 | -1.91(-0.73%) |
Jan 11, 2023 | 264.73 | 265.56 | 259.17 | 261.79 | 2,131,221 | -0.93(-0.35%) |
Jan 10, 2023 | 260.87 | 263.42 | 259.11 | 262.72 | 1,859,139 | +3.61(+1.39%) |
Jan 09, 2023 | 264.35 | 264.35 | 257.72 | 259.12 | 2,252,495 | -4.87(-1.85%) |
Jan 06, 2023 | 259.04 | 265.54 | 258.07 | 263.99 | 3,010,443 | +8.00(+3.13%) |
Jan 05, 2023 | 253.31 | 257.08 | 251.83 | 255.99 | 2,143,266 | +2.37(+0.93%) |
Jan 04, 2023 | 252.30 | 254.21 | 250.37 | 253.62 | 1,848,677 | +2.63(+1.05%) |
Jan 03, 2023 | 250.24 | 251.90 | 248.32 | 250.99 | 2,705,035 | -1.03(-0.41%) |
Dec 30, 2022 | 252.03 | 252.51 | 248.94 | 252.02 | 1,690,917 | -0.42(-0.17%) |
Dec 29, 2022 | 251.78 | 254.09 | 251.46 | 252.44 | 1,507,808 | +1.69(+0.67%) |
Dec 28, 2022 | 253.65 | 254.80 | 250.50 | 250.75 | 1,406,781 | -1.91(-0.76%) |
Dec 27, 2022 | 254.87 | 255.75 | 252.17 | 252.66 | 1,766,690 | -0.51(-0.20%) |
Dec 23, 2022 | 254.09 | 254.48 | 252.19 | 253.17 | 1,527,799 | -1.28(-0.51%) |
Dec 22, 2022 | 254.97 | 255.32 | 252.47 | 254.45 | 2,063,456 | -0.96(-0.38%) |
Dec 21, 2022 | 254.09 | 256.51 | 253.49 | 255.41 | 2,144,338 | +1.45(+0.57%) |
Dec 20, 2022 | 255.83 | 256.78 | 252.11 | 253.97 | 1,677,440 | -0.91(-0.36%) |
Dec 19, 2022 | 255.95 | 257.96 | 253.06 | 254.88 | 2,792,833 | -1.64(-0.64%) |
Dec 16, 2022 | 254.16 | 257.06 | 253.54 | 256.52 | 9,162,385 | +1.22(+0.48%) |
Dec 15, 2022 | 259.42 | 260.08 | 252.72 | 255.30 | 3,336,259 | -4.79(-1.84%) |
Dec 14, 2022 | 260.89 | 262.23 | 256.40 | 260.08 | 3,956,182 | -1.08(-0.42%) |
Dec 13, 2022 | 270.53 | 271.15 | 260.56 | 261.17 | 4,036,805 | -4.34(-1.63%) |
Dec 12, 2022 | 261.71 | 268.10 | 261.52 | 265.50 | 3,572,986 | -1.79(-0.67%) |
Dec 09, 2022 | 272.61 | 273.56 | 267.00 | 267.30 | 2,299,528 | -6.64(-2.42%) |
Dec 08, 2022 | 274.84 | 274.92 | 272.18 | 273.94 | 1,844,937 | -0.18(-0.07%) |
Dec 07, 2022 | 271.87 | 274.28 | 270.33 | 274.12 | 2,598,438 | +2.37(+0.87%) |
Dec 06, 2022 | 274.20 | 275.73 | 270.22 | 271.75 | 2,739,493 | -1.55(-0.57%) |
Dec 05, 2022 | 272.23 | 275.10 | 271.47 | 273.30 | 3,413,709 | -0.58(-0.21%) |
Dec 02, 2022 | 272.49 | 274.46 | 271.65 | 273.88 | 2,363,388 | -0.41(-0.15%) |