Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 239.88 | 244.57 | 237.19 | 242.37 | 4,446,420 | +2.91(+1.22%) |
Feb 27, 2023 | 241.66 | 245.43 | 238.02 | 239.45 | 794,031 | -0.23(-0.10%) |
Feb 24, 2023 | 235.10 | 239.81 | 233.59 | 239.69 | 621,820 | +1.93(+0.81%) |
Feb 23, 2023 | 238.70 | 241.43 | 235.89 | 237.76 | 552,949 | -1.42(-0.59%) |
Feb 22, 2023 | 235.99 | 242.15 | 235.92 | 239.18 | 655,851 | +2.59(+1.10%) |
Feb 21, 2023 | 241.59 | 243.19 | 235.61 | 236.59 | 619,685 | -5.84(-2.41%) |
Feb 17, 2023 | 238.59 | 243.28 | 238.17 | 242.43 | 790,860 | +4.69(+1.97%) |
Feb 16, 2023 | 235.62 | 239.65 | 228.66 | 237.73 | 762,338 | +9.45(+4.14%) |
Feb 15, 2023 | 227.08 | 228.61 | 222.83 | 228.29 | 498,248 | -0.80(-0.35%) |
Feb 14, 2023 | 225.73 | 229.81 | 224.54 | 229.09 | 455,163 | +3.22(+1.42%) |
Feb 13, 2023 | 222.31 | 225.97 | 220.17 | 225.87 | 448,403 | +2.86(+1.28%) |
Feb 10, 2023 | 221.25 | 223.82 | 220.31 | 223.01 | 308,504 | +0.99(+0.44%) |
Feb 09, 2023 | 227.74 | 228.27 | 221.29 | 222.03 | 353,466 | -4.20(-1.85%) |
Feb 08, 2023 | 226.00 | 229.93 | 225.91 | 226.22 | 285,621 | -1.23(-0.54%) |
Feb 07, 2023 | 227.57 | 229.94 | 224.93 | 227.46 | 534,674 | -0.92(-0.40%) |
Feb 06, 2023 | 229.53 | 231.31 | 226.92 | 228.37 | 335,695 | -2.02(-0.87%) |
Feb 03, 2023 | 230.26 | 233.83 | 227.41 | 230.39 | 514,111 | +0.39(+0.17%) |
Feb 02, 2023 | 228.04 | 230.35 | 225.55 | 230.00 | 547,259 | +3.79(+1.68%) |
Feb 01, 2023 | 220.98 | 227.78 | 219.08 | 226.20 | 297,441 | +3.77(+1.70%) |
Jan 31, 2023 | 216.62 | 222.59 | 216.09 | 222.43 | 340,364 | +5.09(+2.34%) |
Jan 30, 2023 | 221.19 | 223.54 | 217.04 | 217.34 | 321,005 | -4.34(-1.96%) |
Jan 27, 2023 | 223.11 | 226.63 | 219.40 | 221.69 | 332,868 | -1.13(-0.51%) |
Jan 26, 2023 | 217.35 | 223.60 | 215.60 | 222.82 | 348,324 | +6.85(+3.17%) |
Jan 25, 2023 | 211.35 | 216.63 | 209.96 | 215.97 | 348,310 | +4.95(+2.34%) |
Jan 24, 2023 | 212.50 | 213.64 | 209.63 | 211.03 | 358,168 | -0.51(-0.24%) |
Jan 23, 2023 | 210.60 | 212.98 | 210.22 | 211.53 | 302,187 | +0.63(+0.30%) |
Jan 20, 2023 | 208.14 | 210.95 | 204.05 | 210.91 | 288,252 | +3.71(+1.79%) |
Jan 19, 2023 | 205.70 | 207.88 | 203.45 | 207.20 | 439,537 | +1.16(+0.56%) |
Jan 18, 2023 | 210.78 | 212.78 | 205.91 | 206.04 | 327,234 | -3.26(-1.56%) |
Jan 17, 2023 | 212.43 | 213.91 | 208.64 | 209.29 | 457,126 | -2.72(-1.28%) |
Jan 13, 2023 | 208.39 | 212.48 | 206.78 | 212.01 | 330,643 | +3.54(+1.70%) |
Jan 12, 2023 | 208.28 | 208.97 | 205.69 | 208.47 | 293,884 | +2.56(+1.24%) |
Jan 11, 2023 | 206.02 | 206.48 | 203.12 | 205.91 | 312,112 | +0.83(+0.41%) |
Jan 10, 2023 | 202.28 | 205.31 | 199.65 | 205.08 | 276,941 | +3.93(+1.95%) |
Jan 09, 2023 | 204.83 | 205.71 | 200.02 | 201.15 | 316,940 | -2.40(-1.18%) |
Jan 06, 2023 | 205.18 | 208.41 | 203.17 | 203.54 | 397,403 | +1.13(+0.56%) |
Jan 05, 2023 | 200.57 | 202.62 | 198.45 | 202.41 | 327,964 | +1.75(+0.87%) |
Jan 04, 2023 | 195.83 | 201.59 | 195.76 | 200.66 | 353,899 | +3.72(+1.89%) |
Jan 03, 2023 | 198.79 | 199.68 | 195.10 | 196.94 | 294,852 | -1.03(-0.52%) |
Dec 30, 2022 | 197.39 | 198.22 | 196.42 | 197.97 | 190,947 | -0.40(-0.20%) |
Dec 29, 2022 | 198.22 | 198.99 | 196.83 | 198.37 | 170,304 | +1.21(+0.62%) |
Dec 28, 2022 | 202.23 | 202.31 | 196.94 | 197.16 | 176,247 | -4.22(-2.10%) |
Dec 27, 2022 | 201.17 | 202.74 | 199.60 | 201.38 | 110,194 | +1.45(+0.72%) |
Dec 23, 2022 | 199.37 | 200.72 | 198.22 | 199.94 | 213,598 | +1.55(+0.78%) |
Dec 22, 2022 | 201.45 | 201.45 | 194.76 | 198.39 | 232,527 | -2.27(-1.13%) |
Dec 21, 2022 | 201.47 | 202.86 | 199.44 | 200.66 | 348,185 | +2.44(+1.23%) |
Dec 20, 2022 | 197.42 | 201.56 | 196.76 | 198.22 | 417,551 | +2.44(+1.25%) |
Dec 19, 2022 | 197.56 | 199.48 | 194.83 | 195.78 | 443,520 | -0.95(-0.48%) |
Dec 16, 2022 | 193.62 | 198.61 | 193.02 | 196.73 | 1,863,800 | +0.99(+0.50%) |
Dec 15, 2022 | 197.14 | 197.14 | 191.78 | 195.74 | 472,024 | -3.78(-1.90%) |
Dec 14, 2022 | 201.98 | 202.83 | 196.99 | 199.53 | 404,852 | -0.63(-0.32%) |
Dec 13, 2022 | 203.85 | 204.38 | 199.01 | 200.16 | 526,749 | -0.03(-0.01%) |
Dec 12, 2022 | 199.32 | 200.54 | 196.03 | 200.19 | 312,569 | +1.62(+0.82%) |
Dec 09, 2022 | 203.59 | 204.45 | 198.22 | 198.57 | 343,881 | -5.87(-2.87%) |
Dec 08, 2022 | 207.32 | 207.48 | 203.57 | 204.44 | 226,806 | +0.31(+0.15%) |
Dec 07, 2022 | 203.10 | 205.54 | 202.50 | 204.12 | 352,137 | +0.24(+0.12%) |
Dec 06, 2022 | 204.90 | 206.61 | 202.29 | 203.89 | 396,413 | -0.24(-0.12%) |
Dec 05, 2022 | 206.56 | 207.00 | 202.66 | 204.12 | 284,439 | -4.37(-2.10%) |
Dec 02, 2022 | 206.04 | 211.97 | 205.64 | 208.49 | 531,799 | +1.40(+0.68%) |