Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 237.36 | 240.63 | 235.09 | 238.89 | 1,267,604 | +0.89(+0.38%) |
Feb 27, 2023 | 240.18 | 241.59 | 237.93 | 238.00 | 1,161,885 | +0.08(+0.03%) |
Feb 24, 2023 | 240.15 | 241.67 | 236.91 | 237.92 | 1,155,387 | -6.80(-2.78%) |
Feb 23, 2023 | 246.08 | 247.94 | 243.53 | 244.72 | 879,824 | +0.40(+0.16%) |
Feb 22, 2023 | 244.39 | 248.47 | 243.09 | 244.32 | 869,747 | -0.73(-0.30%) |
Feb 21, 2023 | 242.60 | 247.43 | 242.60 | 245.04 | 1,323,629 | -2.83(-1.14%) |
Feb 17, 2023 | 243.09 | 249.00 | 242.61 | 247.88 | 1,224,702 | +3.28(+1.34%) |
Feb 16, 2023 | 244.79 | 247.65 | 243.70 | 244.59 | 1,214,130 | -5.02(-2.01%) |
Feb 15, 2023 | 247.19 | 250.36 | 246.34 | 249.61 | 1,199,482 | -0.85(-0.34%) |
Feb 14, 2023 | 249.34 | 257.07 | 248.78 | 250.47 | 1,634,712 | +0.22(+0.09%) |
Feb 13, 2023 | 248.36 | 251.41 | 246.55 | 250.24 | 1,961,118 | +4.95(+2.02%) |
Feb 10, 2023 | 243.26 | 247.16 | 241.66 | 245.29 | 3,164,527 | -2.22(-0.90%) |
Feb 09, 2023 | 257.08 | 257.08 | 247.50 | 247.51 | 2,006,852 | -6.55(-2.58%) |
Feb 08, 2023 | 252.90 | 254.72 | 250.57 | 254.06 | 1,433,251 | -1.78(-0.70%) |
Feb 07, 2023 | 253.52 | 256.44 | 250.89 | 255.85 | 2,733,239 | -0.16(-0.06%) |
Feb 06, 2023 | 261.36 | 262.61 | 255.07 | 256.00 | 1,864,494 | -8.20(-3.11%) |
Feb 03, 2023 | 262.75 | 265.25 | 260.27 | 264.21 | 1,952,076 | +1.11(+0.42%) |
Feb 02, 2023 | 268.31 | 278.01 | 260.43 | 263.10 | 3,761,937 | -12.14(-4.41%) |
Feb 01, 2023 | 269.77 | 276.25 | 267.61 | 275.25 | 1,761,358 | +3.65(+1.34%) |
Jan 31, 2023 | 266.59 | 271.67 | 263.96 | 271.60 | 1,365,932 | +5.75(+2.16%) |
Jan 30, 2023 | 263.78 | 266.48 | 262.88 | 265.85 | 1,168,375 | +0.41(+0.16%) |
Jan 27, 2023 | 270.05 | 270.31 | 264.77 | 265.43 | 1,841,602 | -2.38(-0.89%) |
Jan 26, 2023 | 270.71 | 271.37 | 265.00 | 267.81 | 1,990,012 | -0.71(-0.26%) |
Jan 25, 2023 | 268.17 | 270.17 | 264.42 | 268.52 | 1,325,810 | -3.16(-1.16%) |
Jan 24, 2023 | 267.70 | 272.19 | 265.69 | 271.68 | 1,560,958 | +2.62(+0.97%) |
Jan 23, 2023 | 264.66 | 269.15 | 263.38 | 269.06 | 1,586,736 | +6.79(+2.59%) |
Jan 20, 2023 | 254.86 | 262.53 | 254.86 | 262.27 | 1,276,958 | +7.89(+3.10%) |
Jan 19, 2023 | 255.10 | 256.66 | 253.88 | 254.38 | 1,326,544 | -3.67(-1.42%) |
Jan 18, 2023 | 262.40 | 263.44 | 257.88 | 258.04 | 1,441,900 | -3.72(-1.42%) |
Jan 17, 2023 | 260.74 | 264.11 | 259.23 | 261.76 | 1,417,127 | -0.18(-0.07%) |
Jan 13, 2023 | 256.64 | 262.49 | 256.64 | 261.93 | 932,613 | +4.87(+1.90%) |
Jan 12, 2023 | 259.37 | 260.41 | 254.41 | 257.06 | 1,284,531 | -1.33(-0.52%) |
Jan 11, 2023 | 258.47 | 259.76 | 256.01 | 258.39 | 1,114,454 | +1.14(+0.44%) |
Jan 10, 2023 | 256.18 | 259.63 | 254.99 | 257.26 | 1,291,543 | +0.80(+0.31%) |
Jan 09, 2023 | 256.42 | 261.87 | 251.13 | 256.45 | 2,066,348 | -2.14(-0.83%) |
Jan 06, 2023 | 257.02 | 262.07 | 255.58 | 258.59 | 1,742,980 | +2.59(+1.01%) |
Jan 05, 2023 | 255.03 | 256.90 | 251.90 | 256.00 | 1,450,187 | -0.72(-0.28%) |
Jan 04, 2023 | 253.69 | 257.75 | 251.78 | 256.73 | 1,584,462 | +7.84(+3.15%) |
Jan 03, 2023 | 251.11 | 251.11 | 245.62 | 248.89 | 1,723,128 | +5.69(+2.34%) |
Dec 30, 2022 | 243.42 | 243.92 | 240.27 | 243.20 | 883,628 | -1.78(-0.73%) |
Dec 29, 2022 | 243.87 | 246.21 | 243.03 | 244.99 | 791,466 | +3.67(+1.52%) |
Dec 28, 2022 | 242.95 | 244.71 | 241.24 | 241.32 | 1,422,487 | -2.06(-0.85%) |
Dec 27, 2022 | 237.00 | 244.87 | 237.00 | 243.38 | 1,863,027 | +7.13(+3.02%) |
Dec 23, 2022 | 237.31 | 238.04 | 234.03 | 236.25 | 562,126 | -1.18(-0.50%) |
Dec 22, 2022 | 235.47 | 237.74 | 233.65 | 237.43 | 1,074,212 | -1.62(-0.68%) |
Dec 21, 2022 | 236.37 | 243.26 | 235.26 | 239.05 | 2,053,472 | +6.11(+2.62%) |
Dec 20, 2022 | 229.71 | 233.70 | 227.62 | 232.94 | 1,402,614 | +1.37(+0.59%) |
Dec 19, 2022 | 235.70 | 236.88 | 230.04 | 231.57 | 1,254,929 | -4.61(-1.95%) |
Dec 16, 2022 | 233.18 | 236.74 | 232.35 | 236.17 | 2,801,296 | +0.33(+0.14%) |
Dec 15, 2022 | 235.89 | 238.34 | 232.24 | 235.84 | 2,112,339 | -8.45(-3.46%) |
Dec 14, 2022 | 243.56 | 247.57 | 241.37 | 244.29 | 1,771,980 | +1.04(+0.43%) |
Dec 13, 2022 | 247.45 | 249.78 | 238.28 | 243.25 | 2,860,860 | +3.65(+1.52%) |
Dec 12, 2022 | 235.09 | 239.91 | 233.32 | 239.60 | 1,698,429 | +3.95(+1.68%) |
Dec 09, 2022 | 236.12 | 238.73 | 233.61 | 235.65 | 2,517,909 | -2.17(-0.91%) |
Dec 08, 2022 | 234.17 | 238.31 | 231.71 | 237.82 | 2,057,273 | +9.89(+4.34%) |
Dec 07, 2022 | 230.36 | 231.21 | 226.45 | 227.93 | 1,606,225 | -4.43(-1.91%) |
Dec 06, 2022 | 230.92 | 233.10 | 228.13 | 232.36 | 1,940,062 | +5.47(+2.41%) |
Dec 05, 2022 | 230.83 | 231.77 | 225.90 | 226.89 | 1,352,018 | -7.39(-3.15%) |
Dec 02, 2022 | 223.81 | 235.00 | 223.50 | 234.28 | 2,042,990 | +6.91(+3.04%) |