Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 282.38 | 285.55 | 282.33 | 285.00 | 71,175 | +1.74(+0.61%) |
Feb 27, 2023 | 281.94 | 284.73 | 280.00 | 283.26 | 52,872 | +2.25(+0.80%) |
Feb 24, 2023 | 274.00 | 283.02 | 274.00 | 281.01 | 63,000 | +1.40(+0.50%) |
Feb 23, 2023 | 277.21 | 280.32 | 273.82 | 279.61 | 44,671 | +4.02(+1.46%) |
Feb 22, 2023 | 273.34 | 277.60 | 270.42 | 275.59 | 60,878 | +4.95(+1.83%) |
Feb 21, 2023 | 278.70 | 283.30 | 270.34 | 270.64 | 59,604 | -14.19(-4.98%) |
Feb 17, 2023 | 288.18 | 288.18 | 279.70 | 284.83 | 61,820 | -2.62(-0.91%) |
Feb 16, 2023 | 286.25 | 290.80 | 284.00 | 287.45 | 46,997 | -3.37(-1.16%) |
Feb 15, 2023 | 283.96 | 291.50 | 283.96 | 290.82 | 39,385 | +3.17(+1.10%) |
Feb 14, 2023 | 289.23 | 290.80 | 282.01 | 287.65 | 86,741 | -3.37(-1.16%) |
Feb 13, 2023 | 284.00 | 291.26 | 280.77 | 291.02 | 38,353 | +6.62(+2.33%) |
Feb 10, 2023 | 288.44 | 290.47 | 282.70 | 284.40 | 63,854 | -6.07(-2.09%) |
Feb 09, 2023 | 293.79 | 299.36 | 286.41 | 290.47 | 77,807 | +0.50(+0.17%) |
Feb 08, 2023 | 287.39 | 291.41 | 280.00 | 289.97 | 113,534 | -0.76(-0.26%) |
Feb 07, 2023 | 269.03 | 290.98 | 265.52 | 290.73 | 113,147 | +21.08(+7.82%) |
Feb 06, 2023 | 274.00 | 281.65 | 269.06 | 269.65 | 86,584 | -4.37(-1.59%) |
Feb 03, 2023 | 257.00 | 290.15 | 257.00 | 274.02 | 152,437 | -4.09(-1.47%) |
Feb 02, 2023 | 278.80 | 286.85 | 273.56 | 278.11 | 128,084 | +2.81(+1.02%) |
Feb 01, 2023 | 265.69 | 275.42 | 261.34 | 275.30 | 88,500 | +9.20(+3.46%) |
Jan 31, 2023 | 262.00 | 266.98 | 262.00 | 266.10 | 70,943 | +6.43(+2.48%) |
Jan 30, 2023 | 269.99 | 272.34 | 258.73 | 259.67 | 88,287 | -10.93(-4.04%) |
Jan 27, 2023 | 264.58 | 271.82 | 264.58 | 270.60 | 58,763 | +3.13(+1.17%) |
Jan 26, 2023 | 266.20 | 271.57 | 261.77 | 267.47 | 66,956 | +4.24(+1.61%) |
Jan 25, 2023 | 253.10 | 263.30 | 251.35 | 263.23 | 88,473 | +5.47(+2.12%) |
Jan 24, 2023 | 256.86 | 263.07 | 256.86 | 257.76 | 46,117 | -0.96(-0.37%) |
Jan 23, 2023 | 260.00 | 262.21 | 255.36 | 258.72 | 43,133 | +0.56(+0.22%) |
Jan 20, 2023 | 251.59 | 258.31 | 249.00 | 258.16 | 53,686 | +7.86(+3.14%) |
Jan 19, 2023 | 251.87 | 254.21 | 248.52 | 250.30 | 67,908 | -4.64(-1.82%) |
Jan 18, 2023 | 265.41 | 269.08 | 250.33 | 254.94 | 60,901 | -6.85(-2.62%) |
Jan 17, 2023 | 259.21 | 263.57 | 259.21 | 261.79 | 65,355 | -0.15(-0.06%) |
Jan 13, 2023 | 252.76 | 263.77 | 252.43 | 261.94 | 66,873 | +5.69(+2.22%) |
Jan 12, 2023 | 253.25 | 256.44 | 247.63 | 256.25 | 53,333 | +5.87(+2.34%) |
Jan 11, 2023 | 243.32 | 251.24 | 243.32 | 250.38 | 60,502 | +6.77(+2.78%) |
Jan 10, 2023 | 234.78 | 243.61 | 233.81 | 243.61 | 71,804 | +6.80(+2.87%) |
Jan 09, 2023 | 236.36 | 240.45 | 234.92 | 236.81 | 64,327 | +1.94(+0.83%) |
Jan 06, 2023 | 235.35 | 237.19 | 232.15 | 234.87 | 72,861 | +2.99(+1.29%) |
Jan 05, 2023 | 231.82 | 235.97 | 230.31 | 231.88 | 96,612 | -2.52(-1.08%) |
Jan 04, 2023 | 231.31 | 236.47 | 231.22 | 234.40 | 86,655 | +6.40(+2.81%) |
Jan 03, 2023 | 228.27 | 230.87 | 224.62 | 228.00 | 63,964 | +1.75(+0.77%) |
Dec 30, 2022 | 226.43 | 227.63 | 224.05 | 226.25 | 53,333 | -2.67(-1.17%) |
Dec 29, 2022 | 222.55 | 229.74 | 220.66 | 228.92 | 39,329 | +8.84(+4.02%) |
Dec 28, 2022 | 223.37 | 225.51 | 220.05 | 220.08 | 59,252 | -2.87(-1.29%) |
Dec 27, 2022 | 225.14 | 227.35 | 221.58 | 222.95 | 52,294 | -3.95(-1.74%) |
Dec 23, 2022 | 225.94 | 228.50 | 222.15 | 226.90 | 62,259 | +2.04(+0.91%) |
Dec 22, 2022 | 228.89 | 228.89 | 221.03 | 224.86 | 57,017 | -6.23(-2.70%) |
Dec 21, 2022 | 228.09 | 234.62 | 226.92 | 231.09 | 50,379 | +6.21(+2.76%) |
Dec 20, 2022 | 224.35 | 226.97 | 221.94 | 224.88 | 83,107 | -0.53(-0.24%) |
Dec 19, 2022 | 225.64 | 226.47 | 219.92 | 225.41 | 101,887 | -2.97(-1.30%) |
Dec 16, 2022 | 224.28 | 231.42 | 224.16 | 228.38 | 309,824 | -2.03(-0.88%) |
Dec 15, 2022 | 235.95 | 238.16 | 229.91 | 230.41 | 183,457 | -7.64(-3.21%) |
Dec 14, 2022 | 238.17 | 243.74 | 235.88 | 238.05 | 144,619 | -2.44(-1.01%) |
Dec 13, 2022 | 258.90 | 261.72 | 240.49 | 240.49 | 158,298 | -5.26(-2.14%) |
Dec 12, 2022 | 240.03 | 248.40 | 237.73 | 245.75 | 43,759 | +6.65(+2.78%) |
Dec 09, 2022 | 242.70 | 245.56 | 238.24 | 239.10 | 68,308 | -4.77(-1.96%) |
Dec 08, 2022 | 243.14 | 248.87 | 242.62 | 243.87 | 61,319 | -0.18(-0.07%) |
Dec 07, 2022 | 239.93 | 246.95 | 239.93 | 244.05 | 160,429 | +3.05(+1.27%) |
Dec 06, 2022 | 240.92 | 242.00 | 237.14 | 241.00 | 99,382 | +0.57(+0.24%) |
Dec 05, 2022 | 236.05 | 241.07 | 234.67 | 240.43 | 91,985 | +0.43(+0.18%) |
Dec 02, 2022 | 236.70 | 241.63 | 230.34 | 240.00 | 59,279 | -1.69(-0.70%) |