Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 224.18 | 224.66 | 221.47 | 221.58 | 1,079,296 | -2.63(-1.18%) |
Feb 27, 2023 | 225.79 | 226.51 | 223.17 | 224.22 | 1,011,857 | -1.29(-0.57%) |
Feb 24, 2023 | 224.14 | 225.56 | 223.44 | 225.51 | 686,369 | +0.56(+0.25%) |
Feb 23, 2023 | 227.35 | 228.31 | 223.88 | 224.94 | 810,746 | -2.22(-0.98%) |
Feb 22, 2023 | 226.90 | 228.26 | 225.91 | 227.16 | 724,226 | +0.13(+0.06%) |
Feb 21, 2023 | 230.05 | 231.16 | 226.13 | 227.03 | 1,094,330 | -1.69(-0.74%) |
Feb 17, 2023 | 225.38 | 229.50 | 224.83 | 228.73 | 1,547,242 | +3.85(+1.71%) |
Feb 16, 2023 | 224.22 | 226.68 | 223.80 | 224.88 | 906,248 | -1.14(-0.50%) |
Feb 15, 2023 | 224.67 | 226.02 | 224.29 | 226.01 | 649,141 | +0.39(+0.17%) |
Feb 14, 2023 | 226.40 | 226.70 | 224.58 | 225.62 | 751,492 | -0.79(-0.35%) |
Feb 13, 2023 | 228.47 | 229.11 | 225.26 | 226.41 | 807,100 | -0.33(-0.15%) |
Feb 10, 2023 | 223.33 | 226.79 | 222.72 | 226.74 | 876,013 | +4.43(+1.99%) |
Feb 09, 2023 | 223.99 | 224.17 | 221.25 | 222.31 | 1,126,683 | -0.45(-0.20%) |
Feb 08, 2023 | 223.94 | 225.19 | 222.47 | 222.76 | 1,171,287 | -2.76(-1.22%) |
Feb 07, 2023 | 225.33 | 225.63 | 222.12 | 225.52 | 1,220,035 | -0.38(-0.17%) |
Feb 06, 2023 | 225.80 | 229.10 | 224.78 | 225.90 | 1,130,488 | +0.79(+0.35%) |
Feb 03, 2023 | 227.24 | 228.35 | 224.54 | 225.11 | 1,697,276 | +0.13(+0.06%) |
Feb 02, 2023 | 221.97 | 226.10 | 221.24 | 224.98 | 1,585,208 | +0.93(+0.42%) |
Feb 01, 2023 | 224.78 | 226.36 | 222.21 | 224.05 | 1,170,210 | -2.54(-1.12%) |
Jan 31, 2023 | 222.60 | 226.72 | 221.51 | 226.59 | 1,340,288 | +4.85(+2.19%) |
Jan 30, 2023 | 222.30 | 223.71 | 220.08 | 221.74 | 1,170,216 | +0.56(+0.26%) |
Jan 27, 2023 | 221.04 | 222.77 | 219.74 | 221.17 | 1,362,310 | -0.60(-0.27%) |
Jan 26, 2023 | 220.69 | 223.56 | 217.21 | 221.77 | 1,470,437 | +1.19(+0.54%) |
Jan 25, 2023 | 218.62 | 222.77 | 214.21 | 220.58 | 2,805,122 | -8.33(-3.64%) |
Jan 24, 2023 | 225.56 | 229.17 | 224.09 | 228.91 | 1,483,752 | +2.92(+1.29%) |
Jan 23, 2023 | 226.32 | 227.68 | 225.13 | 225.99 | 1,300,502 | -0.33(-0.15%) |
Jan 20, 2023 | 225.66 | 226.32 | 221.92 | 226.32 | 1,543,947 | +1.21(+0.54%) |
Jan 19, 2023 | 229.27 | 230.40 | 225.05 | 225.12 | 1,234,673 | -4.07(-1.78%) |
Jan 18, 2023 | 233.25 | 234.03 | 228.96 | 229.19 | 1,754,726 | -4.00(-1.72%) |
Jan 17, 2023 | 232.92 | 234.82 | 232.00 | 233.20 | 1,384,576 | +0.82(+0.35%) |
Jan 13, 2023 | 235.94 | 237.25 | 231.02 | 232.37 | 1,509,328 | -7.17(-2.99%) |
Jan 12, 2023 | 240.64 | 242.02 | 239.05 | 239.54 | 708,830 | -0.96(-0.40%) |
Jan 11, 2023 | 240.44 | 240.80 | 236.69 | 240.50 | 885,431 | +1.11(+0.46%) |
Jan 10, 2023 | 238.13 | 240.72 | 237.62 | 239.38 | 1,317,572 | +2.25(+0.95%) |
Jan 09, 2023 | 240.36 | 241.40 | 236.49 | 237.13 | 1,623,020 | -2.94(-1.22%) |
Jan 06, 2023 | 239.17 | 243.64 | 236.93 | 240.07 | 1,111,449 | +3.51(+1.48%) |
Jan 05, 2023 | 236.49 | 238.35 | 235.76 | 236.56 | 976,877 | -0.58(-0.24%) |
Jan 04, 2023 | 239.34 | 240.56 | 234.96 | 237.14 | 1,113,356 | -3.27(-1.36%) |
Jan 03, 2023 | 239.69 | 241.19 | 238.21 | 240.41 | 804,391 | +0.47(+0.20%) |
Dec 30, 2022 | 240.47 | 241.46 | 236.63 | 239.94 | 750,069 | -1.08(-0.45%) |
Dec 29, 2022 | 239.38 | 242.05 | 238.65 | 241.02 | 473,651 | +2.19(+0.92%) |
Dec 28, 2022 | 241.03 | 241.76 | 238.79 | 238.83 | 397,776 | -1.71(-0.71%) |
Dec 27, 2022 | 241.03 | 241.56 | 239.68 | 240.55 | 610,945 | +0.81(+0.34%) |
Dec 23, 2022 | 238.47 | 240.40 | 237.96 | 239.73 | 601,414 | +1.27(+0.53%) |
Dec 22, 2022 | 240.31 | 241.76 | 234.55 | 238.47 | 633,460 | -3.27(-1.35%) |
Dec 21, 2022 | 239.97 | 242.23 | 238.79 | 241.74 | 725,014 | +3.24(+1.36%) |
Dec 20, 2022 | 236.31 | 241.13 | 235.96 | 238.50 | 877,436 | +2.24(+0.95%) |
Dec 19, 2022 | 237.90 | 241.64 | 235.61 | 236.25 | 1,173,578 | -1.78(-0.75%) |
Dec 16, 2022 | 236.33 | 239.13 | 234.69 | 238.03 | 2,195,490 | +0.97(+0.41%) |
Dec 15, 2022 | 239.71 | 240.66 | 233.95 | 237.06 | 945,968 | -3.75(-1.56%) |
Dec 14, 2022 | 240.80 | 243.53 | 239.58 | 240.82 | 795,128 | +0.28(+0.12%) |
Dec 13, 2022 | 244.67 | 245.57 | 239.35 | 240.54 | 1,027,281 | -0.86(-0.36%) |
Dec 12, 2022 | 239.69 | 241.44 | 238.25 | 241.40 | 791,380 | +2.50(+1.04%) |
Dec 09, 2022 | 239.12 | 241.17 | 238.38 | 238.90 | 773,735 | -0.62(-0.26%) |
Dec 08, 2022 | 240.23 | 240.89 | 238.43 | 239.52 | 795,135 | +1.42(+0.60%) |
Dec 07, 2022 | 239.82 | 240.83 | 237.06 | 238.10 | 929,237 | -2.00(-0.83%) |
Dec 06, 2022 | 242.99 | 243.19 | 238.39 | 240.10 | 876,449 | -2.54(-1.05%) |
Dec 05, 2022 | 244.30 | 245.74 | 242.29 | 242.64 | 999,852 | -4.67(-1.89%) |
Dec 02, 2022 | 242.38 | 248.40 | 242.32 | 247.31 | 1,095,211 | +3.35(+1.38%) |