Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 213.05 | 214.08 | 210.44 | 210.51 | 383,465 | -2.13(-1.00%) |
Feb 27, 2023 | 216.24 | 217.47 | 212.59 | 212.65 | 435,253 | -3.30(-1.53%) |
Feb 24, 2023 | 212.08 | 216.24 | 211.44 | 215.94 | 591,780 | +3.37(+1.58%) |
Feb 23, 2023 | 214.50 | 215.94 | 210.81 | 212.58 | 350,853 | -2.15(-1.00%) |
Feb 22, 2023 | 216.34 | 217.65 | 213.66 | 214.73 | 348,330 | -1.23(-0.57%) |
Feb 21, 2023 | 219.93 | 220.60 | 214.98 | 215.96 | 417,823 | -2.45(-1.12%) |
Feb 17, 2023 | 213.22 | 219.71 | 213.22 | 218.42 | 1,400,195 | +5.47(+2.57%) |
Feb 16, 2023 | 211.15 | 216.14 | 211.15 | 212.95 | 311,427 | +0.50(+0.23%) |
Feb 15, 2023 | 209.22 | 213.35 | 208.51 | 212.45 | 556,398 | +2.16(+1.03%) |
Feb 14, 2023 | 213.04 | 213.59 | 210.16 | 210.29 | 463,009 | -2.67(-1.26%) |
Feb 13, 2023 | 215.88 | 217.60 | 211.29 | 212.97 | 524,206 | -2.33(-1.08%) |
Feb 10, 2023 | 215.21 | 217.06 | 213.86 | 215.29 | 506,532 | +0.86(+0.40%) |
Feb 09, 2023 | 214.97 | 217.00 | 206.16 | 214.44 | 1,140,129 | -5.11(-2.33%) |
Feb 08, 2023 | 217.40 | 220.31 | 216.99 | 219.54 | 388,319 | +0.38(+0.17%) |
Feb 07, 2023 | 215.59 | 220.08 | 212.92 | 219.16 | 458,973 | +3.21(+1.49%) |
Feb 06, 2023 | 211.61 | 216.16 | 211.61 | 215.96 | 580,276 | +4.90(+2.32%) |
Feb 03, 2023 | 212.39 | 213.07 | 209.37 | 211.05 | 372,528 | -0.72(-0.34%) |
Feb 02, 2023 | 211.16 | 213.59 | 208.63 | 211.77 | 536,071 | -0.63(-0.30%) |
Feb 01, 2023 | 213.46 | 214.33 | 211.33 | 212.40 | 353,981 | -2.12(-0.99%) |
Jan 31, 2023 | 211.38 | 214.77 | 210.69 | 214.53 | 267,890 | +3.77(+1.79%) |
Jan 30, 2023 | 213.39 | 214.44 | 209.89 | 210.76 | 300,996 | -1.51(-0.71%) |
Jan 27, 2023 | 212.53 | 214.43 | 210.64 | 212.27 | 250,910 | +0.66(+0.31%) |
Jan 26, 2023 | 211.76 | 214.72 | 210.50 | 211.61 | 368,955 | +0.66(+0.31%) |
Jan 25, 2023 | 213.32 | 213.32 | 205.97 | 210.94 | 488,356 | -3.20(-1.49%) |
Jan 24, 2023 | 211.58 | 214.33 | 207.99 | 214.15 | 384,215 | +2.15(+1.01%) |
Jan 23, 2023 | 213.19 | 214.97 | 211.85 | 212.00 | 395,041 | -0.16(-0.07%) |
Jan 20, 2023 | 212.68 | 214.19 | 210.53 | 212.15 | 366,614 | +0.38(+0.18%) |
Jan 19, 2023 | 213.07 | 214.34 | 210.74 | 211.77 | 272,838 | -1.58(-0.74%) |
Jan 18, 2023 | 215.57 | 215.68 | 212.14 | 213.35 | 362,429 | -2.16(-1.00%) |
Jan 17, 2023 | 217.83 | 220.01 | 213.31 | 215.51 | 290,190 | -1.48(-0.68%) |
Jan 13, 2023 | 217.78 | 219.54 | 214.29 | 216.99 | 378,833 | -5.25(-2.36%) |
Jan 12, 2023 | 220.85 | 223.98 | 220.40 | 222.24 | 294,972 | +1.40(+0.63%) |
Jan 11, 2023 | 218.40 | 221.10 | 216.60 | 220.84 | 422,631 | +2.98(+1.37%) |
Jan 10, 2023 | 216.54 | 219.75 | 214.16 | 217.86 | 465,233 | +2.34(+1.09%) |
Jan 09, 2023 | 223.24 | 223.24 | 214.65 | 215.52 | 546,247 | -8.32(-3.72%) |
Jan 06, 2023 | 223.60 | 226.33 | 220.32 | 223.83 | 357,935 | +3.07(+1.39%) |
Jan 05, 2023 | 221.95 | 222.57 | 218.64 | 220.76 | 370,001 | -1.18(-0.53%) |
Jan 04, 2023 | 220.88 | 223.65 | 219.53 | 221.94 | 641,922 | -0.19(-0.08%) |
Jan 03, 2023 | 223.41 | 224.51 | 221.05 | 222.12 | 218,830 | -2.27(-1.01%) |
Dec 30, 2022 | 224.96 | 225.11 | 221.56 | 224.39 | 149,400 | -0.28(-0.13%) |
Dec 29, 2022 | 223.44 | 224.97 | 222.09 | 224.67 | 137,916 | +1.61(+0.72%) |
Dec 28, 2022 | 225.16 | 226.18 | 222.86 | 223.06 | 167,068 | -2.70(-1.20%) |
Dec 27, 2022 | 223.76 | 226.82 | 223.76 | 225.76 | 317,430 | +1.97(+0.88%) |
Dec 23, 2022 | 222.81 | 224.88 | 222.53 | 223.79 | 150,888 | +1.01(+0.45%) |
Dec 22, 2022 | 223.17 | 223.66 | 219.03 | 222.78 | 190,915 | -1.34(-0.60%) |
Dec 21, 2022 | 223.28 | 224.68 | 222.22 | 224.13 | 168,043 | +1.57(+0.70%) |
Dec 20, 2022 | 223.54 | 226.68 | 222.55 | 222.56 | 226,464 | -0.75(-0.34%) |
Dec 19, 2022 | 224.64 | 227.33 | 222.40 | 223.31 | 258,099 | -1.65(-0.74%) |
Dec 16, 2022 | 220.59 | 226.86 | 219.59 | 224.96 | 1,111,782 | +2.69(+1.21%) |
Dec 15, 2022 | 226.52 | 227.72 | 220.74 | 222.28 | 503,868 | -4.74(-2.09%) |
Dec 14, 2022 | 226.05 | 229.63 | 224.16 | 227.01 | 291,087 | +1.39(+0.62%) |
Dec 13, 2022 | 231.44 | 231.44 | 224.75 | 225.62 | 421,238 | -3.38(-1.48%) |
Dec 12, 2022 | 226.77 | 229.08 | 225.48 | 229.01 | 248,510 | +2.01(+0.89%) |
Dec 09, 2022 | 229.03 | 231.83 | 226.79 | 227.00 | 194,781 | -1.83(-0.80%) |
Dec 08, 2022 | 231.90 | 232.29 | 227.59 | 228.82 | 296,207 | +0.90(+0.39%) |
Dec 07, 2022 | 229.25 | 232.51 | 227.85 | 227.93 | 453,005 | -1.35(-0.59%) |
Dec 06, 2022 | 229.88 | 229.93 | 227.07 | 229.28 | 444,479 | -0.13(-0.05%) |
Dec 05, 2022 | 231.30 | 231.86 | 226.33 | 229.41 | 396,887 | -4.71(-2.01%) |
Dec 02, 2022 | 222.88 | 235.13 | 222.88 | 234.12 | 830,747 | +9.51(+4.24%) |