Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 258.63 | 260.95 | 258.23 | 258.77 | 757,608 | -0.13(-0.05%) |
Feb 27, 2023 | 260.41 | 261.02 | 257.62 | 258.90 | 570,367 | +1.12(+0.44%) |
Feb 24, 2023 | 257.89 | 259.29 | 255.77 | 257.78 | 853,544 | -2.17(-0.83%) |
Feb 23, 2023 | 261.62 | 262.02 | 258.10 | 259.95 | 865,677 | -0.11(-0.04%) |
Feb 22, 2023 | 264.44 | 264.85 | 258.76 | 260.06 | 831,083 | -4.24(-1.61%) |
Feb 21, 2023 | 264.87 | 265.14 | 262.06 | 264.30 | 686,811 | -0.98(-0.37%) |
Feb 17, 2023 | 263.43 | 267.03 | 261.42 | 265.28 | 797,822 | +2.03(+0.77%) |
Feb 16, 2023 | 265.96 | 266.98 | 262.30 | 263.25 | 606,245 | -4.58(-1.71%) |
Feb 15, 2023 | 264.96 | 267.83 | 264.92 | 267.83 | 730,470 | +1.57(+0.59%) |
Feb 14, 2023 | 266.69 | 267.95 | 264.13 | 266.27 | 701,104 | -1.13(-0.42%) |
Feb 13, 2023 | 267.82 | 269.60 | 264.50 | 267.40 | 1,008,988 | +0.05(+0.02%) |
Feb 10, 2023 | 260.48 | 268.81 | 258.20 | 267.35 | 1,419,783 | +14.15(+5.59%) |
Feb 09, 2023 | 255.52 | 257.61 | 253.18 | 253.20 | 830,087 | -0.84(-0.33%) |
Feb 08, 2023 | 252.67 | 256.03 | 251.35 | 254.04 | 643,414 | +0.20(+0.08%) |
Feb 07, 2023 | 251.80 | 254.93 | 247.39 | 253.84 | 790,611 | -0.43(-0.17%) |
Feb 06, 2023 | 251.62 | 255.57 | 251.03 | 254.28 | 629,636 | +1.77(+0.70%) |
Feb 03, 2023 | 251.37 | 254.41 | 250.47 | 252.50 | 597,933 | +0.51(+0.20%) |
Feb 02, 2023 | 256.54 | 257.01 | 250.43 | 251.99 | 870,171 | -3.79(-1.48%) |
Feb 01, 2023 | 251.59 | 256.57 | 249.99 | 255.78 | 592,117 | +2.72(+1.07%) |
Jan 31, 2023 | 249.38 | 253.08 | 248.79 | 253.06 | 724,818 | +4.70(+1.89%) |
Jan 30, 2023 | 249.75 | 251.27 | 248.08 | 248.37 | 744,215 | -2.13(-0.85%) |
Jan 27, 2023 | 252.74 | 253.76 | 250.10 | 250.49 | 515,882 | -2.81(-1.11%) |
Jan 26, 2023 | 256.94 | 257.44 | 251.58 | 253.30 | 629,917 | -1.30(-0.51%) |
Jan 25, 2023 | 250.58 | 255.04 | 250.36 | 254.60 | 486,630 | +2.30(+0.91%) |
Jan 24, 2023 | 251.65 | 253.35 | 248.29 | 252.30 | 425,351 | -0.58(-0.23%) |
Jan 23, 2023 | 251.20 | 254.91 | 250.02 | 252.88 | 426,027 | +1.49(+0.59%) |
Jan 20, 2023 | 248.77 | 251.54 | 247.15 | 251.39 | 495,922 | +2.74(+1.10%) |
Jan 19, 2023 | 251.54 | 252.81 | 247.79 | 248.65 | 842,171 | -4.26(-1.69%) |
Jan 18, 2023 | 259.82 | 260.37 | 252.58 | 252.92 | 541,749 | -6.33(-2.44%) |
Jan 17, 2023 | 261.87 | 263.45 | 258.43 | 259.25 | 761,143 | -2.68(-1.02%) |
Jan 13, 2023 | 256.79 | 262.47 | 256.02 | 261.93 | 564,970 | +1.28(+0.49%) |
Jan 12, 2023 | 261.70 | 262.53 | 258.50 | 260.65 | 898,447 | +0.37(+0.14%) |
Jan 11, 2023 | 254.33 | 260.44 | 253.18 | 260.28 | 843,296 | +1.96(+0.76%) |
Jan 10, 2023 | 256.95 | 258.37 | 255.67 | 258.32 | 417,986 | +1.71(+0.67%) |
Jan 09, 2023 | 260.39 | 264.01 | 256.29 | 256.61 | 499,727 | -3.18(-1.22%) |
Jan 06, 2023 | 254.88 | 261.02 | 252.72 | 259.79 | 364,910 | +8.59(+3.42%) |
Jan 05, 2023 | 253.00 | 253.51 | 250.36 | 251.20 | 505,722 | -2.85(-1.12%) |
Jan 04, 2023 | 255.42 | 256.67 | 252.13 | 254.06 | 656,621 | +0.61(+0.24%) |
Jan 03, 2023 | 254.32 | 255.61 | 251.64 | 253.45 | 539,854 | -0.30(-0.12%) |
Dec 30, 2022 | 253.77 | 253.86 | 250.93 | 253.75 | 366,528 | -1.08(-0.42%) |
Dec 29, 2022 | 252.05 | 255.75 | 252.05 | 254.84 | 327,109 | +4.93(+1.97%) |
Dec 28, 2022 | 252.18 | 253.35 | 249.66 | 249.90 | 294,997 | -2.79(-1.10%) |
Dec 27, 2022 | 253.60 | 253.60 | 250.72 | 252.69 | 275,332 | +0.00(+0.00%) |
Dec 23, 2022 | 251.56 | 253.01 | 250.57 | 252.69 | 234,225 | +1.19(+0.47%) |
Dec 22, 2022 | 252.39 | 252.39 | 247.61 | 251.50 | 620,259 | -2.05(-0.81%) |
Dec 21, 2022 | 252.97 | 256.04 | 252.46 | 253.55 | 439,481 | +1.65(+0.66%) |
Dec 20, 2022 | 251.50 | 252.81 | 249.95 | 251.89 | 425,707 | +1.21(+0.48%) |
Dec 19, 2022 | 249.35 | 252.03 | 248.68 | 250.68 | 654,915 | +2.12(+0.85%) |
Dec 16, 2022 | 249.87 | 251.15 | 248.27 | 248.56 | 1,209,613 | -4.63(-1.83%) |
Dec 15, 2022 | 259.19 | 259.59 | 252.18 | 253.19 | 711,163 | -8.56(-3.27%) |
Dec 14, 2022 | 263.11 | 268.88 | 259.91 | 261.75 | 985,779 | -0.43(-0.17%) |
Dec 13, 2022 | 269.89 | 269.89 | 260.27 | 262.18 | 944,905 | -3.62(-1.36%) |
Dec 12, 2022 | 262.29 | 265.96 | 260.40 | 265.80 | 449,401 | +5.17(+1.98%) |
Dec 09, 2022 | 264.49 | 266.23 | 260.53 | 260.63 | 474,202 | -4.14(-1.56%) |
Dec 08, 2022 | 263.76 | 265.07 | 261.96 | 264.77 | 458,935 | +2.94(+1.12%) |
Dec 07, 2022 | 261.32 | 264.29 | 258.79 | 261.83 | 626,169 | +0.61(+0.23%) |
Dec 06, 2022 | 263.85 | 264.97 | 258.38 | 261.22 | 686,177 | -2.02(-0.77%) |
Dec 05, 2022 | 264.76 | 267.19 | 262.22 | 263.24 | 537,406 | -4.39(-1.64%) |
Dec 02, 2022 | 263.76 | 269.01 | 263.76 | 267.63 | 613,965 | +0.90(+0.34%) |