Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 240.75 | 245.46 | 238.06 | 243.25 | 4,430,239 | +2.92(+1.22%) |
Feb 27, 2023 | 242.54 | 246.33 | 238.89 | 240.33 | 791,142 | -0.23(-0.10%) |
Feb 24, 2023 | 235.96 | 240.68 | 234.44 | 240.56 | 619,558 | +1.93(+0.81%) |
Feb 23, 2023 | 239.57 | 242.31 | 236.75 | 238.63 | 550,937 | -1.42(-0.59%) |
Feb 22, 2023 | 236.85 | 243.04 | 236.79 | 240.05 | 653,464 | +2.60(+1.10%) |
Feb 21, 2023 | 242.47 | 244.07 | 236.47 | 237.45 | 617,430 | -5.86(-2.41%) |
Feb 17, 2023 | 239.47 | 244.17 | 239.04 | 243.31 | 787,982 | +4.71(+1.97%) |
Feb 16, 2023 | 236.48 | 240.53 | 229.50 | 238.60 | 759,563 | +9.48(+4.14%) |
Feb 15, 2023 | 227.91 | 229.44 | 223.65 | 229.12 | 496,435 | -0.81(-0.35%) |
Feb 14, 2023 | 226.56 | 230.65 | 225.36 | 229.93 | 453,507 | +3.23(+1.42%) |
Feb 13, 2023 | 223.12 | 226.79 | 220.97 | 226.70 | 446,771 | +2.87(+1.28%) |
Feb 10, 2023 | 222.06 | 224.63 | 221.12 | 223.83 | 307,382 | +0.99(+0.44%) |
Feb 09, 2023 | 228.57 | 229.10 | 222.10 | 222.84 | 352,180 | -4.21(-1.85%) |
Feb 08, 2023 | 226.82 | 230.77 | 226.74 | 227.05 | 284,582 | -1.24(-0.54%) |
Feb 07, 2023 | 228.40 | 230.78 | 225.75 | 228.29 | 532,728 | -0.92(-0.40%) |
Feb 06, 2023 | 230.37 | 232.15 | 227.75 | 229.21 | 334,473 | -2.02(-0.87%) |
Feb 03, 2023 | 231.10 | 234.69 | 228.24 | 231.23 | 512,240 | +0.39(+0.17%) |
Feb 02, 2023 | 228.88 | 231.19 | 226.37 | 230.84 | 545,268 | +3.81(+1.68%) |
Feb 01, 2023 | 221.79 | 228.61 | 219.88 | 227.03 | 296,359 | +3.79(+1.70%) |
Jan 31, 2023 | 217.41 | 223.41 | 216.88 | 223.24 | 339,125 | +5.10(+2.34%) |
Jan 30, 2023 | 221.99 | 224.35 | 217.83 | 218.14 | 319,837 | -4.36(-1.96%) |
Jan 27, 2023 | 223.93 | 227.46 | 220.20 | 222.50 | 331,657 | -1.14(-0.51%) |
Jan 26, 2023 | 218.15 | 224.42 | 216.39 | 223.63 | 347,057 | +6.87(+3.17%) |
Jan 25, 2023 | 212.12 | 217.42 | 210.73 | 216.76 | 347,043 | +4.97(+2.34%) |
Jan 24, 2023 | 213.28 | 214.42 | 210.39 | 211.80 | 356,864 | -0.51(-0.24%) |
Jan 23, 2023 | 211.37 | 213.76 | 210.99 | 212.31 | 301,087 | +0.63(+0.30%) |
Jan 20, 2023 | 208.90 | 211.72 | 204.80 | 211.68 | 287,203 | +3.72(+1.79%) |
Jan 19, 2023 | 206.45 | 208.64 | 204.19 | 207.96 | 437,938 | +1.17(+0.56%) |
Jan 18, 2023 | 211.55 | 213.55 | 206.66 | 206.79 | 326,043 | -3.27(-1.56%) |
Jan 17, 2023 | 213.21 | 214.69 | 209.40 | 210.06 | 455,463 | -2.73(-1.28%) |
Jan 13, 2023 | 209.15 | 213.26 | 207.54 | 212.79 | 329,440 | +3.55(+1.70%) |
Jan 12, 2023 | 209.04 | 209.74 | 206.44 | 209.24 | 292,814 | +2.57(+1.24%) |
Jan 11, 2023 | 206.77 | 207.23 | 203.87 | 206.66 | 310,976 | +0.83(+0.41%) |
Jan 10, 2023 | 203.02 | 206.06 | 200.38 | 205.83 | 275,933 | +3.95(+1.95%) |
Jan 09, 2023 | 205.57 | 206.46 | 200.75 | 201.88 | 315,786 | -2.40(-1.18%) |
Jan 06, 2023 | 205.93 | 209.18 | 203.91 | 204.29 | 395,957 | +1.14(+0.56%) |
Jan 05, 2023 | 201.31 | 203.36 | 199.18 | 203.15 | 326,770 | +1.76(+0.87%) |
Jan 04, 2023 | 196.54 | 202.32 | 196.48 | 201.39 | 352,611 | +3.73(+1.89%) |
Jan 03, 2023 | 199.52 | 200.41 | 195.81 | 197.66 | 293,779 | -1.03(-0.52%) |
Dec 30, 2022 | 198.12 | 198.94 | 197.13 | 198.69 | 190,252 | -0.40(-0.20%) |
Dec 29, 2022 | 198.94 | 199.72 | 197.54 | 199.10 | 169,685 | +1.22(+0.62%) |
Dec 28, 2022 | 202.97 | 203.05 | 197.66 | 197.88 | 175,605 | -4.24(-2.10%) |
Dec 27, 2022 | 201.90 | 203.48 | 200.33 | 202.12 | 109,793 | +1.45(+0.72%) |
Dec 23, 2022 | 200.10 | 201.45 | 198.95 | 200.67 | 212,821 | +1.55(+0.78%) |
Dec 22, 2022 | 202.19 | 202.19 | 195.47 | 199.12 | 231,681 | -2.28(-1.13%) |
Dec 21, 2022 | 202.21 | 203.60 | 200.17 | 201.39 | 346,918 | +2.44(+1.23%) |
Dec 20, 2022 | 198.14 | 202.30 | 197.48 | 198.95 | 416,031 | +2.45(+1.25%) |
Dec 19, 2022 | 198.28 | 200.21 | 195.54 | 196.50 | 441,906 | -0.95(-0.48%) |
Dec 16, 2022 | 194.33 | 199.33 | 193.73 | 197.45 | 1,857,017 | +0.99(+0.50%) |
Dec 15, 2022 | 197.86 | 197.86 | 192.48 | 196.46 | 470,307 | -3.80(-1.90%) |
Dec 14, 2022 | 202.72 | 203.57 | 197.71 | 200.25 | 403,379 | -0.64(-0.32%) |
Dec 13, 2022 | 204.59 | 205.12 | 199.73 | 200.89 | 524,832 | -0.03(-0.01%) |
Dec 12, 2022 | 200.05 | 201.27 | 196.74 | 200.92 | 311,432 | +1.63(+0.82%) |
Dec 09, 2022 | 204.34 | 205.20 | 198.95 | 199.29 | 342,630 | -5.89(-2.87%) |
Dec 08, 2022 | 208.08 | 208.23 | 204.32 | 205.18 | 225,980 | +0.31(+0.15%) |
Dec 07, 2022 | 203.85 | 206.29 | 203.24 | 204.87 | 350,855 | +0.23(+0.11%) |
Dec 06, 2022 | 205.65 | 207.36 | 203.03 | 204.63 | 394,971 | -0.23(-0.11%) |
Dec 05, 2022 | 207.31 | 207.75 | 203.40 | 204.87 | 283,404 | -4.39(-2.10%) |
Dec 02, 2022 | 206.79 | 212.75 | 206.39 | 209.25 | 529,864 | +1.40(+0.68%) |