Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 237.40 | 240.68 | 235.13 | 238.94 | 1,267,362 | +0.89(+0.38%) |
Feb 27, 2023 | 240.22 | 241.63 | 237.97 | 238.04 | 1,161,662 | +0.08(+0.03%) |
Feb 24, 2023 | 240.20 | 241.72 | 236.96 | 237.96 | 1,155,166 | -6.80(-2.78%) |
Feb 23, 2023 | 246.13 | 247.98 | 243.57 | 244.77 | 879,656 | +0.40(+0.16%) |
Feb 22, 2023 | 244.44 | 248.51 | 243.14 | 244.37 | 869,580 | -0.73(-0.30%) |
Feb 21, 2023 | 242.65 | 247.47 | 242.65 | 245.09 | 1,323,375 | -2.83(-1.14%) |
Feb 17, 2023 | 243.14 | 249.05 | 242.66 | 247.93 | 1,224,467 | +3.28(+1.34%) |
Feb 16, 2023 | 244.84 | 247.69 | 243.75 | 244.64 | 1,213,898 | -5.02(-2.01%) |
Feb 15, 2023 | 247.24 | 250.41 | 246.39 | 249.66 | 1,199,252 | -0.85(-0.34%) |
Feb 14, 2023 | 249.39 | 257.12 | 248.83 | 250.51 | 1,634,400 | +0.22(+0.09%) |
Feb 13, 2023 | 248.41 | 251.45 | 246.60 | 250.29 | 1,960,743 | +4.95(+2.02%) |
Feb 10, 2023 | 243.31 | 247.21 | 241.71 | 245.34 | 3,163,922 | -2.23(-0.90%) |
Feb 09, 2023 | 257.13 | 257.13 | 247.54 | 247.56 | 2,006,468 | -6.55(-2.58%) |
Feb 08, 2023 | 252.94 | 254.77 | 250.62 | 254.11 | 1,432,977 | -1.78(-0.70%) |
Feb 07, 2023 | 253.57 | 256.49 | 250.94 | 255.90 | 2,732,716 | -0.16(-0.06%) |
Feb 06, 2023 | 261.41 | 262.66 | 255.12 | 256.05 | 1,864,137 | -8.21(-3.11%) |
Feb 03, 2023 | 262.80 | 265.30 | 260.32 | 264.26 | 1,951,703 | +1.11(+0.42%) |
Feb 02, 2023 | 268.37 | 278.06 | 260.48 | 263.15 | 3,761,217 | -12.15(-4.41%) |
Feb 01, 2023 | 269.82 | 276.31 | 267.66 | 275.30 | 1,761,021 | +3.65(+1.34%) |
Jan 31, 2023 | 266.64 | 271.72 | 264.01 | 271.65 | 1,365,671 | +5.75(+2.16%) |
Jan 30, 2023 | 263.83 | 266.53 | 262.93 | 265.90 | 1,168,152 | +0.41(+0.16%) |
Jan 27, 2023 | 270.10 | 270.36 | 264.82 | 265.48 | 1,841,250 | -2.38(-0.89%) |
Jan 26, 2023 | 270.76 | 271.43 | 265.05 | 267.87 | 1,989,631 | -0.71(-0.26%) |
Jan 25, 2023 | 268.22 | 270.22 | 264.47 | 268.57 | 1,325,556 | -3.16(-1.16%) |
Jan 24, 2023 | 267.75 | 272.24 | 265.74 | 271.73 | 1,560,660 | +2.62(+0.97%) |
Jan 23, 2023 | 264.71 | 269.20 | 263.43 | 269.11 | 1,586,433 | +6.80(+2.59%) |
Jan 20, 2023 | 254.91 | 262.58 | 254.91 | 262.32 | 1,276,714 | +7.89(+3.10%) |
Jan 19, 2023 | 255.15 | 256.71 | 253.93 | 254.43 | 1,326,301 | -3.67(-1.42%) |
Jan 18, 2023 | 262.45 | 263.49 | 257.93 | 258.09 | 1,441,624 | -3.72(-1.42%) |
Jan 17, 2023 | 260.79 | 264.16 | 259.28 | 261.81 | 1,416,856 | -0.18(-0.07%) |
Jan 13, 2023 | 256.69 | 262.54 | 256.69 | 261.98 | 932,435 | +4.87(+1.90%) |
Jan 12, 2023 | 259.42 | 260.46 | 254.45 | 257.11 | 1,284,285 | -1.33(-0.52%) |
Jan 11, 2023 | 258.52 | 259.81 | 256.06 | 258.44 | 1,114,240 | +1.14(+0.44%) |
Jan 10, 2023 | 256.23 | 259.68 | 255.04 | 257.31 | 1,291,296 | +0.80(+0.31%) |
Jan 09, 2023 | 256.46 | 261.92 | 251.18 | 256.50 | 2,065,953 | -2.14(-0.83%) |
Jan 06, 2023 | 257.07 | 262.12 | 255.63 | 258.64 | 1,742,647 | +2.59(+1.01%) |
Jan 05, 2023 | 255.08 | 256.95 | 251.94 | 256.05 | 1,449,910 | -0.73(-0.28%) |
Jan 04, 2023 | 253.74 | 257.80 | 251.83 | 256.78 | 1,584,159 | +7.84(+3.15%) |
Jan 03, 2023 | 251.16 | 251.16 | 245.67 | 248.94 | 1,722,799 | +5.69(+2.34%) |
Dec 30, 2022 | 243.46 | 243.96 | 240.32 | 243.25 | 883,459 | -1.78(-0.73%) |
Dec 29, 2022 | 243.91 | 246.26 | 243.07 | 245.03 | 791,315 | +3.67(+1.52%) |
Dec 28, 2022 | 242.99 | 244.76 | 241.29 | 241.37 | 1,422,215 | -2.06(-0.85%) |
Dec 27, 2022 | 237.04 | 244.92 | 237.04 | 243.43 | 1,862,670 | +7.13(+3.02%) |
Dec 23, 2022 | 237.36 | 238.08 | 234.07 | 236.30 | 562,019 | -1.18(-0.50%) |
Dec 22, 2022 | 235.51 | 237.79 | 233.69 | 237.47 | 1,074,006 | -1.62(-0.68%) |
Dec 21, 2022 | 236.41 | 243.31 | 235.31 | 239.09 | 2,053,079 | +6.11(+2.62%) |
Dec 20, 2022 | 229.76 | 233.75 | 227.66 | 232.98 | 1,402,346 | +1.37(+0.59%) |
Dec 19, 2022 | 235.75 | 236.93 | 230.08 | 231.61 | 1,254,688 | -4.61(-1.95%) |
Dec 16, 2022 | 233.23 | 236.79 | 232.40 | 236.22 | 2,800,760 | +0.33(+0.14%) |
Dec 15, 2022 | 235.94 | 238.39 | 232.29 | 235.89 | 2,111,935 | -8.45(-3.46%) |
Dec 14, 2022 | 243.60 | 247.62 | 241.41 | 244.34 | 1,771,641 | +1.04(+0.43%) |
Dec 13, 2022 | 247.49 | 249.83 | 238.32 | 243.30 | 2,860,313 | +3.65(+1.52%) |
Dec 12, 2022 | 235.13 | 239.95 | 233.37 | 239.65 | 1,698,104 | +3.95(+1.68%) |
Dec 09, 2022 | 236.17 | 238.78 | 233.65 | 235.70 | 2,517,427 | -2.17(-0.91%) |
Dec 08, 2022 | 234.22 | 238.36 | 231.76 | 237.87 | 2,056,880 | +9.89(+4.34%) |
Dec 07, 2022 | 230.41 | 231.26 | 226.49 | 227.97 | 1,605,918 | -4.43(-1.91%) |
Dec 06, 2022 | 230.96 | 233.14 | 228.17 | 232.41 | 1,939,691 | +5.47(+2.41%) |
Dec 05, 2022 | 230.88 | 231.82 | 225.94 | 226.93 | 1,351,759 | -7.39(-3.15%) |
Dec 02, 2022 | 223.86 | 235.04 | 223.54 | 234.33 | 2,042,599 | +6.91(+3.04%) |