Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 221.12 | 226.71 | 221.12 | 225.63 | 485,036 | +2.50(+1.12%) |
Feb 27, 2023 | 224.94 | 227.06 | 222.48 | 223.13 | 580,898 | -0.37(-0.17%) |
Feb 24, 2023 | 221.66 | 226.34 | 218.50 | 223.50 | 633,076 | +0.38(+0.17%) |
Feb 23, 2023 | 228.00 | 228.00 | 218.09 | 223.12 | 700,128 | +1.41(+0.64%) |
Feb 22, 2023 | 222.29 | 223.52 | 216.79 | 221.71 | 972,358 | -1.64(-0.73%) |
Feb 21, 2023 | 224.02 | 226.22 | 220.63 | 223.35 | 406,929 | -4.22(-1.85%) |
Feb 17, 2023 | 228.46 | 229.59 | 222.99 | 227.57 | 983,100 | -2.33(-1.01%) |
Feb 16, 2023 | 229.63 | 234.86 | 228.23 | 229.90 | 610,662 | -5.12(-2.18%) |
Feb 15, 2023 | 232.30 | 237.99 | 230.53 | 235.02 | 293,251 | +0.90(+0.38%) |
Feb 14, 2023 | 235.78 | 238.53 | 231.62 | 234.12 | 396,464 | -3.83(-1.61%) |
Feb 13, 2023 | 232.69 | 238.95 | 230.02 | 237.95 | 311,751 | +5.68(+2.45%) |
Feb 10, 2023 | 232.70 | 236.43 | 229.93 | 232.27 | 371,725 | -1.98(-0.85%) |
Feb 09, 2023 | 240.34 | 241.80 | 233.14 | 234.25 | 496,614 | -4.55(-1.91%) |
Feb 08, 2023 | 241.55 | 243.50 | 238.06 | 238.80 | 322,278 | -3.11(-1.29%) |
Feb 07, 2023 | 237.18 | 242.83 | 236.59 | 241.91 | 276,271 | +4.17(+1.75%) |
Feb 06, 2023 | 241.29 | 246.26 | 236.82 | 237.74 | 510,369 | -6.28(-2.57%) |
Feb 03, 2023 | 241.82 | 247.47 | 239.76 | 244.02 | 640,685 | -1.31(-0.53%) |
Feb 02, 2023 | 237.67 | 245.69 | 237.67 | 245.33 | 543,200 | +9.59(+4.07%) |
Feb 01, 2023 | 229.78 | 236.79 | 228.78 | 235.74 | 735,443 | +5.03(+2.18%) |
Jan 31, 2023 | 224.50 | 230.79 | 224.43 | 230.71 | 419,722 | +6.72(+3.00%) |
Jan 30, 2023 | 226.48 | 228.50 | 223.63 | 223.99 | 240,530 | -4.25(-1.86%) |
Jan 27, 2023 | 228.65 | 229.95 | 226.80 | 228.24 | 367,191 | -2.81(-1.22%) |
Jan 26, 2023 | 233.91 | 235.40 | 229.28 | 231.05 | 352,519 | -1.21(-0.52%) |
Jan 25, 2023 | 229.55 | 232.73 | 226.54 | 232.26 | 296,598 | +0.43(+0.19%) |
Jan 24, 2023 | 233.38 | 235.22 | 230.55 | 231.83 | 375,114 | -3.04(-1.29%) |
Jan 23, 2023 | 231.37 | 236.05 | 228.91 | 234.87 | 353,106 | +3.45(+1.49%) |
Jan 20, 2023 | 230.13 | 232.88 | 226.35 | 231.42 | 491,859 | +1.14(+0.50%) |
Jan 19, 2023 | 224.96 | 231.48 | 224.31 | 230.28 | 504,286 | +3.12(+1.37%) |
Jan 18, 2023 | 225.27 | 231.52 | 224.93 | 227.16 | 658,652 | +1.71(+0.76%) |
Jan 17, 2023 | 224.77 | 229.62 | 223.87 | 225.45 | 573,819 | +0.96(+0.43%) |
Jan 13, 2023 | 224.13 | 225.74 | 221.11 | 224.49 | 895,031 | +1.83(+0.82%) |
Jan 12, 2023 | 225.66 | 226.16 | 218.34 | 222.66 | 553,387 | -1.42(-0.63%) |
Jan 11, 2023 | 217.33 | 225.39 | 216.70 | 224.08 | 565,729 | +7.25(+3.34%) |
Jan 10, 2023 | 204.49 | 221.06 | 204.00 | 216.83 | 720,225 | +15.69(+7.80%) |
Jan 09, 2023 | 202.38 | 204.58 | 199.77 | 201.14 | 579,383 | +0.69(+0.34%) |
Jan 06, 2023 | 199.22 | 201.41 | 194.67 | 200.45 | 611,552 | +1.34(+0.67%) |
Jan 05, 2023 | 197.74 | 200.20 | 194.19 | 199.11 | 420,544 | -0.24(-0.12%) |
Jan 04, 2023 | 195.28 | 200.87 | 194.74 | 199.35 | 571,447 | +5.76(+2.98%) |
Jan 03, 2023 | 196.95 | 198.82 | 190.73 | 193.59 | 462,973 | -0.66(-0.34%) |
Dec 30, 2022 | 196.52 | 198.21 | 190.77 | 194.25 | 378,168 | -4.22(-2.13%) |
Dec 29, 2022 | 195.30 | 200.35 | 195.30 | 198.47 | 235,874 | +5.19(+2.69%) |
Dec 28, 2022 | 192.35 | 197.58 | 192.35 | 193.28 | 256,235 | +0.04(+0.02%) |
Dec 27, 2022 | 194.85 | 195.32 | 191.67 | 193.24 | 219,482 | -1.61(-0.83%) |
Dec 23, 2022 | 193.87 | 196.39 | 192.90 | 194.85 | 315,339 | -0.86(-0.44%) |
Dec 22, 2022 | 195.05 | 199.65 | 192.13 | 195.71 | 408,500 | -1.74(-0.88%) |
Dec 21, 2022 | 193.89 | 201.07 | 193.61 | 197.45 | 665,867 | +5.43(+2.83%) |
Dec 20, 2022 | 190.39 | 192.61 | 187.75 | 192.02 | 583,602 | +2.51(+1.32%) |
Dec 19, 2022 | 186.91 | 191.06 | 184.88 | 189.51 | 623,748 | +2.60(+1.39%) |
Dec 16, 2022 | 189.21 | 191.63 | 186.01 | 186.91 | 423,353 | -3.93(-2.06%) |
Dec 15, 2022 | 192.33 | 193.47 | 188.56 | 190.84 | 1,473,702 | -3.95(-2.03%) |
Dec 14, 2022 | 195.63 | 199.67 | 192.50 | 194.79 | 626,499 | -3.47(-1.75%) |
Dec 13, 2022 | 204.85 | 206.26 | 196.63 | 198.26 | 401,126 | +1.20(+0.61%) |
Dec 12, 2022 | 196.72 | 198.46 | 193.96 | 197.06 | 415,542 | +2.29(+1.18%) |
Dec 09, 2022 | 197.04 | 199.77 | 194.26 | 194.77 | 609,330 | -3.72(-1.87%) |
Dec 08, 2022 | 197.25 | 200.26 | 194.82 | 198.49 | 483,244 | +1.60(+0.81%) |
Dec 07, 2022 | 197.25 | 202.51 | 195.91 | 196.89 | 535,486 | -3.42(-1.71%) |
Dec 06, 2022 | 204.91 | 207.57 | 197.56 | 200.31 | 565,203 | -4.45(-2.17%) |
Dec 05, 2022 | 209.09 | 211.33 | 202.90 | 204.76 | 685,673 | -8.31(-3.90%) |
Dec 02, 2022 | 215.15 | 216.56 | 210.47 | 213.07 | 689,072 | -5.62(-2.57%) |