Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 258.61 | 260.94 | 258.22 | 258.76 | 757,649 | -0.13(-0.05%) |
Feb 27, 2023 | 260.39 | 261.01 | 257.60 | 258.89 | 570,398 | +1.12(+0.44%) |
Feb 24, 2023 | 257.88 | 259.28 | 255.76 | 257.77 | 853,591 | -2.17(-0.83%) |
Feb 23, 2023 | 261.61 | 262.01 | 258.09 | 259.93 | 865,725 | -0.11(-0.04%) |
Feb 22, 2023 | 264.42 | 264.84 | 258.75 | 260.04 | 831,128 | -4.24(-1.61%) |
Feb 21, 2023 | 264.86 | 265.12 | 262.05 | 264.28 | 686,848 | -0.99(-0.37%) |
Feb 17, 2023 | 263.42 | 267.01 | 261.41 | 265.27 | 797,865 | +2.03(+0.77%) |
Feb 16, 2023 | 265.95 | 266.96 | 262.29 | 263.24 | 606,278 | -4.58(-1.71%) |
Feb 15, 2023 | 264.94 | 267.82 | 264.91 | 267.82 | 730,510 | +1.57(+0.59%) |
Feb 14, 2023 | 266.68 | 267.94 | 264.12 | 266.25 | 701,143 | -1.13(-0.42%) |
Feb 13, 2023 | 267.81 | 269.58 | 264.48 | 267.39 | 1,009,043 | +0.05(+0.02%) |
Feb 10, 2023 | 260.46 | 268.79 | 258.19 | 267.34 | 1,419,861 | +14.15(+5.59%) |
Feb 09, 2023 | 255.50 | 257.60 | 253.17 | 253.19 | 830,132 | -0.84(-0.33%) |
Feb 08, 2023 | 252.66 | 256.01 | 251.34 | 254.03 | 643,449 | +0.20(+0.08%) |
Feb 07, 2023 | 251.79 | 254.91 | 247.38 | 253.83 | 790,654 | -0.43(-0.17%) |
Feb 06, 2023 | 251.60 | 255.56 | 251.02 | 254.26 | 629,670 | +1.77(+0.70%) |
Feb 03, 2023 | 251.36 | 254.40 | 250.46 | 252.49 | 597,966 | +0.51(+0.20%) |
Feb 02, 2023 | 256.53 | 257.00 | 250.41 | 251.98 | 870,219 | -3.79(-1.48%) |
Feb 01, 2023 | 251.57 | 256.56 | 249.98 | 255.77 | 592,149 | +2.72(+1.07%) |
Jan 31, 2023 | 249.37 | 253.07 | 248.78 | 253.05 | 724,857 | +4.70(+1.89%) |
Jan 30, 2023 | 249.74 | 251.26 | 248.07 | 248.35 | 744,256 | -2.13(-0.85%) |
Jan 27, 2023 | 252.72 | 253.75 | 250.09 | 250.48 | 515,910 | -2.81(-1.11%) |
Jan 26, 2023 | 256.93 | 257.43 | 251.56 | 253.29 | 629,952 | -1.30(-0.51%) |
Jan 25, 2023 | 250.57 | 255.03 | 250.35 | 254.59 | 486,657 | +2.30(+0.91%) |
Jan 24, 2023 | 251.63 | 253.34 | 248.28 | 252.28 | 425,375 | -0.58(-0.23%) |
Jan 23, 2023 | 251.19 | 254.89 | 250.01 | 252.86 | 426,050 | +1.49(+0.59%) |
Jan 20, 2023 | 248.76 | 251.52 | 247.13 | 251.38 | 495,949 | +2.74(+1.10%) |
Jan 19, 2023 | 251.52 | 252.80 | 247.77 | 248.64 | 842,217 | -4.26(-1.69%) |
Jan 18, 2023 | 259.80 | 260.35 | 252.57 | 252.90 | 541,778 | -6.33(-2.44%) |
Jan 17, 2023 | 261.85 | 263.44 | 258.42 | 259.23 | 761,185 | -2.68(-1.02%) |
Jan 13, 2023 | 256.77 | 262.45 | 256.00 | 261.91 | 565,001 | +1.28(+0.49%) |
Jan 12, 2023 | 261.69 | 262.51 | 258.49 | 260.63 | 898,495 | +0.36(+0.14%) |
Jan 11, 2023 | 254.32 | 260.43 | 253.16 | 260.27 | 843,342 | +1.96(+0.76%) |
Jan 10, 2023 | 256.94 | 258.35 | 255.66 | 258.31 | 418,009 | +1.71(+0.67%) |
Jan 09, 2023 | 260.38 | 264.00 | 256.28 | 256.60 | 499,755 | -3.18(-1.22%) |
Jan 06, 2023 | 254.87 | 261.01 | 252.71 | 259.77 | 364,930 | +8.59(+3.42%) |
Jan 05, 2023 | 252.98 | 253.49 | 250.34 | 251.19 | 505,749 | -2.86(-1.12%) |
Jan 04, 2023 | 255.40 | 256.65 | 252.12 | 254.04 | 656,657 | +0.61(+0.24%) |
Jan 03, 2023 | 254.31 | 255.60 | 251.62 | 253.43 | 539,883 | -0.31(-0.12%) |
Dec 30, 2022 | 253.76 | 253.85 | 250.91 | 253.74 | 366,548 | -1.08(-0.43%) |
Dec 29, 2022 | 252.04 | 255.73 | 252.03 | 254.82 | 327,127 | +4.93(+1.97%) |
Dec 28, 2022 | 252.16 | 253.34 | 249.64 | 249.89 | 295,013 | -2.79(-1.10%) |
Dec 27, 2022 | 253.59 | 253.59 | 250.70 | 252.68 | 275,347 | +0.00(+0.00%) |
Dec 23, 2022 | 251.54 | 253.00 | 250.56 | 252.68 | 234,238 | +1.19(+0.47%) |
Dec 22, 2022 | 252.38 | 252.38 | 247.59 | 251.49 | 620,293 | -2.05(-0.81%) |
Dec 21, 2022 | 252.96 | 256.02 | 252.45 | 253.53 | 439,505 | +1.65(+0.66%) |
Dec 20, 2022 | 251.49 | 252.79 | 249.94 | 251.88 | 425,730 | +1.21(+0.48%) |
Dec 19, 2022 | 249.34 | 252.02 | 248.67 | 250.67 | 654,951 | +2.12(+0.85%) |
Dec 16, 2022 | 249.86 | 251.14 | 248.26 | 248.55 | 1,209,679 | -4.63(-1.83%) |
Dec 15, 2022 | 259.17 | 259.57 | 252.16 | 253.18 | 711,202 | -8.56(-3.27%) |
Dec 14, 2022 | 263.09 | 268.86 | 259.89 | 261.73 | 985,833 | -0.43(-0.17%) |
Dec 13, 2022 | 269.87 | 269.87 | 260.25 | 262.17 | 944,956 | -3.62(-1.36%) |
Dec 12, 2022 | 262.27 | 265.95 | 260.39 | 265.79 | 449,426 | +5.17(+1.98%) |
Dec 09, 2022 | 264.47 | 266.21 | 260.51 | 260.62 | 474,227 | -4.14(-1.56%) |
Dec 08, 2022 | 263.75 | 265.06 | 261.94 | 264.76 | 458,960 | +2.94(+1.12%) |
Dec 07, 2022 | 261.30 | 264.28 | 258.77 | 261.81 | 626,203 | +0.61(+0.23%) |
Dec 06, 2022 | 263.84 | 264.95 | 258.37 | 261.21 | 686,214 | -2.02(-0.77%) |
Dec 05, 2022 | 264.75 | 267.17 | 262.20 | 263.23 | 537,435 | -4.39(-1.64%) |
Dec 02, 2022 | 263.75 | 269.00 | 263.75 | 267.61 | 613,998 | +0.90(+0.34%) |