Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 226.03 | 226.84 | 224.06 | 224.12 | 2,703,666 | -2.70(-1.19%) |
Feb 27, 2023 | 227.57 | 227.57 | 225.31 | 226.82 | 1,780,938 | +0.76(+0.34%) |
Feb 24, 2023 | 229.12 | 229.35 | 225.53 | 226.06 | 1,916,443 | -3.83(-1.67%) |
Feb 23, 2023 | 229.00 | 230.12 | 227.11 | 229.89 | 2,285,986 | +1.41(+0.62%) |
Feb 22, 2023 | 232.48 | 233.15 | 228.08 | 228.48 | 2,261,198 | -2.01(-0.87%) |
Feb 21, 2023 | 232.96 | 234.05 | 230.45 | 230.49 | 2,609,243 | -2.22(-0.95%) |
Feb 17, 2023 | 227.68 | 233.85 | 226.10 | 232.70 | 3,078,273 | +6.11(+2.69%) |
Feb 16, 2023 | 230.70 | 231.23 | 226.43 | 226.60 | 3,401,844 | -5.66(-2.43%) |
Feb 15, 2023 | 232.39 | 232.71 | 230.96 | 232.25 | 1,843,288 | -0.93(-0.40%) |
Feb 14, 2023 | 234.80 | 235.09 | 231.33 | 233.19 | 2,083,649 | -0.48(-0.21%) |
Feb 13, 2023 | 233.23 | 233.83 | 231.41 | 233.67 | 2,419,642 | +1.11(+0.48%) |
Feb 10, 2023 | 232.00 | 234.13 | 230.55 | 232.56 | 2,802,076 | +2.40(+1.04%) |
Feb 09, 2023 | 231.24 | 233.48 | 229.19 | 230.16 | 3,186,864 | -0.19(-0.08%) |
Feb 08, 2023 | 233.03 | 233.57 | 229.78 | 230.35 | 2,877,900 | -3.64(-1.56%) |
Feb 07, 2023 | 233.06 | 234.90 | 231.52 | 234.00 | 2,510,456 | +0.14(+0.06%) |
Feb 06, 2023 | 235.30 | 235.30 | 233.47 | 233.85 | 2,290,777 | -1.27(-0.54%) |
Feb 03, 2023 | 239.71 | 239.71 | 232.28 | 235.12 | 3,204,376 | -1.30(-0.55%) |
Feb 02, 2023 | 233.78 | 236.46 | 226.68 | 236.42 | 5,722,972 | +0.12(+0.05%) |
Feb 01, 2023 | 238.95 | 239.31 | 230.16 | 236.31 | 5,572,294 | -5.75(-2.37%) |
Jan 31, 2023 | 243.45 | 243.45 | 239.65 | 242.05 | 3,563,771 | +0.78(+0.32%) |
Jan 30, 2023 | 243.07 | 243.74 | 240.33 | 241.28 | 2,129,594 | -1.97(-0.81%) |
Jan 27, 2023 | 244.42 | 245.03 | 242.19 | 243.25 | 2,200,366 | -1.18(-0.48%) |
Jan 26, 2023 | 246.02 | 246.17 | 242.64 | 244.43 | 2,629,964 | -1.59(-0.65%) |
Jan 25, 2023 | 249.43 | 250.83 | 245.52 | 246.02 | 1,991,682 | -3.03(-1.22%) |
Jan 24, 2023 | 251.12 | 251.26 | 246.96 | 249.05 | 1,662,958 | -1.22(-0.49%) |
Jan 23, 2023 | 253.18 | 253.88 | 249.15 | 250.27 | 2,111,929 | -2.18(-0.86%) |
Jan 20, 2023 | 251.29 | 253.02 | 249.22 | 252.45 | 2,684,155 | +1.16(+0.46%) |
Jan 19, 2023 | 251.26 | 252.72 | 250.23 | 251.29 | 2,179,830 | -2.26(-0.89%) |
Jan 18, 2023 | 258.38 | 259.43 | 252.85 | 253.55 | 2,312,579 | -4.83(-1.87%) |
Jan 17, 2023 | 261.04 | 262.60 | 257.81 | 258.38 | 2,578,550 | -2.21(-0.85%) |
Jan 13, 2023 | 259.83 | 261.07 | 259.12 | 260.59 | 1,769,367 | +0.78(+0.30%) |
Jan 12, 2023 | 260.77 | 261.48 | 257.87 | 259.81 | 1,516,270 | -1.91(-0.73%) |
Jan 11, 2023 | 264.66 | 265.49 | 259.10 | 261.72 | 2,131,799 | -0.93(-0.35%) |
Jan 10, 2023 | 260.80 | 263.35 | 259.04 | 262.65 | 1,859,643 | +3.61(+1.39%) |
Jan 09, 2023 | 264.28 | 264.28 | 257.65 | 259.05 | 2,253,106 | -4.87(-1.85%) |
Jan 06, 2023 | 258.97 | 265.47 | 258.00 | 263.92 | 3,011,259 | +8.00(+3.13%) |
Jan 05, 2023 | 253.24 | 257.01 | 251.76 | 255.92 | 2,143,847 | +2.37(+0.93%) |
Jan 04, 2023 | 252.23 | 254.14 | 250.30 | 253.55 | 1,849,178 | +2.63(+1.05%) |
Jan 03, 2023 | 250.18 | 251.84 | 248.25 | 250.92 | 2,705,768 | -1.03(-0.41%) |
Dec 30, 2022 | 251.96 | 252.44 | 248.87 | 251.95 | 1,691,376 | -0.42(-0.17%) |
Dec 29, 2022 | 251.71 | 254.02 | 251.39 | 252.37 | 1,508,217 | +1.69(+0.67%) |
Dec 28, 2022 | 253.58 | 254.73 | 250.43 | 250.68 | 1,407,162 | -1.91(-0.76%) |
Dec 27, 2022 | 254.80 | 255.68 | 252.10 | 252.59 | 1,767,169 | -0.51(-0.20%) |
Dec 23, 2022 | 254.02 | 254.41 | 252.12 | 253.10 | 1,528,214 | -1.29(-0.51%) |
Dec 22, 2022 | 254.90 | 255.25 | 252.40 | 254.39 | 2,064,015 | -0.96(-0.38%) |
Dec 21, 2022 | 254.02 | 256.44 | 253.42 | 255.34 | 2,144,919 | +1.45(+0.57%) |
Dec 20, 2022 | 255.76 | 256.71 | 252.05 | 253.90 | 1,677,895 | -0.91(-0.36%) |
Dec 19, 2022 | 255.88 | 257.89 | 253.00 | 254.81 | 2,793,591 | -1.64(-0.64%) |
Dec 16, 2022 | 254.09 | 256.99 | 253.47 | 256.45 | 9,164,869 | +1.22(+0.48%) |
Dec 15, 2022 | 259.35 | 260.00 | 252.65 | 255.23 | 3,337,164 | -4.79(-1.84%) |
Dec 14, 2022 | 260.82 | 262.16 | 256.33 | 260.01 | 3,957,255 | -1.08(-0.42%) |
Dec 13, 2022 | 270.46 | 271.08 | 260.49 | 261.10 | 4,037,900 | -4.33(-1.63%) |
Dec 12, 2022 | 261.64 | 268.02 | 261.45 | 265.43 | 3,573,955 | -1.79(-0.67%) |
Dec 09, 2022 | 272.54 | 273.48 | 266.93 | 267.23 | 2,300,152 | -6.64(-2.42%) |
Dec 08, 2022 | 274.76 | 274.84 | 272.11 | 273.86 | 1,845,437 | -0.18(-0.07%) |
Dec 07, 2022 | 271.79 | 274.21 | 270.25 | 274.05 | 2,599,142 | +2.37(+0.87%) |
Dec 06, 2022 | 274.12 | 275.66 | 270.14 | 271.68 | 2,740,235 | -1.55(-0.57%) |
Dec 05, 2022 | 272.16 | 275.02 | 271.40 | 273.23 | 3,414,635 | -0.57(-0.21%) |
Dec 02, 2022 | 272.42 | 274.39 | 271.58 | 273.81 | 2,364,028 | -0.41(-0.15%) |