Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 257.94 | 260.26 | 257.55 | 258.09 | 759,625 | -0.13(-0.05%) |
Feb 27, 2023 | 259.72 | 260.33 | 256.93 | 258.21 | 571,886 | +1.12(+0.44%) |
Feb 24, 2023 | 257.20 | 258.60 | 255.09 | 257.10 | 855,817 | -2.16(-0.83%) |
Feb 23, 2023 | 260.93 | 261.33 | 257.42 | 259.26 | 867,983 | -0.11(-0.04%) |
Feb 22, 2023 | 263.73 | 264.15 | 258.08 | 259.36 | 833,296 | -4.23(-1.61%) |
Feb 21, 2023 | 264.17 | 264.43 | 261.37 | 263.60 | 688,640 | -0.98(-0.37%) |
Feb 17, 2023 | 262.73 | 266.32 | 260.73 | 264.58 | 799,946 | +2.02(+0.77%) |
Feb 16, 2023 | 265.26 | 266.27 | 261.60 | 262.56 | 607,859 | -4.57(-1.71%) |
Feb 15, 2023 | 264.25 | 267.12 | 264.22 | 267.12 | 732,416 | +1.56(+0.59%) |
Feb 14, 2023 | 265.98 | 267.24 | 263.43 | 265.56 | 702,971 | -1.13(-0.42%) |
Feb 13, 2023 | 267.11 | 268.88 | 263.79 | 266.69 | 1,011,675 | +0.05(+0.02%) |
Feb 10, 2023 | 259.79 | 268.09 | 257.52 | 266.64 | 1,423,564 | +14.11(+5.59%) |
Feb 09, 2023 | 254.84 | 256.93 | 252.51 | 252.53 | 832,297 | -0.84(-0.33%) |
Feb 08, 2023 | 252.00 | 255.35 | 250.69 | 253.36 | 645,127 | +0.20(+0.08%) |
Feb 07, 2023 | 251.13 | 254.25 | 246.74 | 253.17 | 792,716 | -0.43(-0.17%) |
Feb 06, 2023 | 250.95 | 254.89 | 250.37 | 253.60 | 631,313 | +1.77(+0.70%) |
Feb 03, 2023 | 250.70 | 253.74 | 249.81 | 251.83 | 599,526 | +0.51(+0.20%) |
Feb 02, 2023 | 255.86 | 256.33 | 249.76 | 251.32 | 872,489 | -3.78(-1.48%) |
Feb 01, 2023 | 250.92 | 255.89 | 249.33 | 255.10 | 593,694 | +2.71(+1.07%) |
Jan 31, 2023 | 248.72 | 252.41 | 248.13 | 252.39 | 726,748 | +4.69(+1.89%) |
Jan 30, 2023 | 249.09 | 250.60 | 247.42 | 247.71 | 746,197 | -2.12(-0.85%) |
Jan 27, 2023 | 252.07 | 253.09 | 249.44 | 249.83 | 517,255 | -2.80(-1.11%) |
Jan 26, 2023 | 256.26 | 256.76 | 250.91 | 252.63 | 631,595 | -1.30(-0.51%) |
Jan 25, 2023 | 249.92 | 254.37 | 249.70 | 253.92 | 487,926 | +2.30(+0.91%) |
Jan 24, 2023 | 250.98 | 252.68 | 247.63 | 251.63 | 426,484 | -0.58(-0.23%) |
Jan 23, 2023 | 250.54 | 254.23 | 249.36 | 252.21 | 427,161 | +1.48(+0.59%) |
Jan 20, 2023 | 248.11 | 250.87 | 246.49 | 250.72 | 497,243 | +2.73(+1.10%) |
Jan 19, 2023 | 250.87 | 252.14 | 247.13 | 247.99 | 844,414 | -4.25(-1.69%) |
Jan 18, 2023 | 259.13 | 259.67 | 251.91 | 252.24 | 543,191 | -6.32(-2.44%) |
Jan 17, 2023 | 261.17 | 262.75 | 257.74 | 258.56 | 763,170 | -2.67(-1.02%) |
Jan 13, 2023 | 256.10 | 261.77 | 255.34 | 261.23 | 566,475 | +1.28(+0.49%) |
Jan 12, 2023 | 261.00 | 261.83 | 257.81 | 259.95 | 900,839 | +0.36(+0.14%) |
Jan 11, 2023 | 253.66 | 259.75 | 252.51 | 259.59 | 845,541 | +1.95(+0.76%) |
Jan 10, 2023 | 256.27 | 257.68 | 254.99 | 257.64 | 419,099 | +1.71(+0.67%) |
Jan 09, 2023 | 259.70 | 263.31 | 255.61 | 255.93 | 501,058 | -3.17(-1.22%) |
Jan 06, 2023 | 254.21 | 260.33 | 252.05 | 259.10 | 365,882 | +8.56(+3.42%) |
Jan 05, 2023 | 252.32 | 252.83 | 249.69 | 250.54 | 507,068 | -2.85(-1.12%) |
Jan 04, 2023 | 254.74 | 255.99 | 251.46 | 253.38 | 658,370 | +0.61(+0.24%) |
Jan 03, 2023 | 253.65 | 254.94 | 250.97 | 252.78 | 541,291 | -0.30(-0.12%) |
Dec 30, 2022 | 253.10 | 253.19 | 250.26 | 253.08 | 367,504 | -1.08(-0.42%) |
Dec 29, 2022 | 251.38 | 255.07 | 251.38 | 254.16 | 327,980 | +4.92(+1.97%) |
Dec 28, 2022 | 251.51 | 252.68 | 248.99 | 249.24 | 295,783 | -2.78(-1.10%) |
Dec 27, 2022 | 252.93 | 252.93 | 250.05 | 252.02 | 276,065 | +0.00(+0.00%) |
Dec 23, 2022 | 250.89 | 252.34 | 249.91 | 252.02 | 234,849 | +1.19(+0.47%) |
Dec 22, 2022 | 251.72 | 251.72 | 246.95 | 250.83 | 621,911 | -2.04(-0.81%) |
Dec 21, 2022 | 252.30 | 255.36 | 251.79 | 252.87 | 440,652 | +1.65(+0.66%) |
Dec 20, 2022 | 250.83 | 252.14 | 249.29 | 251.22 | 426,841 | +1.21(+0.48%) |
Dec 19, 2022 | 248.69 | 251.36 | 248.02 | 250.01 | 656,659 | +2.11(+0.85%) |
Dec 16, 2022 | 249.21 | 250.49 | 247.61 | 247.90 | 1,212,834 | -4.62(-1.83%) |
Dec 15, 2022 | 258.50 | 258.90 | 251.51 | 252.52 | 713,057 | -8.53(-3.27%) |
Dec 14, 2022 | 262.41 | 268.16 | 259.22 | 261.05 | 988,404 | -0.43(-0.17%) |
Dec 13, 2022 | 269.17 | 269.17 | 259.58 | 261.49 | 947,421 | -3.61(-1.36%) |
Dec 12, 2022 | 261.59 | 265.25 | 259.71 | 265.10 | 450,598 | +5.16(+1.98%) |
Dec 09, 2022 | 263.79 | 265.52 | 259.84 | 259.94 | 475,464 | -4.13(-1.56%) |
Dec 08, 2022 | 263.06 | 264.37 | 261.26 | 264.07 | 460,157 | +2.94(+1.12%) |
Dec 07, 2022 | 260.62 | 263.59 | 258.10 | 261.13 | 627,836 | +0.61(+0.23%) |
Dec 06, 2022 | 263.15 | 264.26 | 257.70 | 260.53 | 688,004 | -2.02(-0.77%) |
Dec 05, 2022 | 264.06 | 266.48 | 261.52 | 262.54 | 538,837 | -4.38(-1.64%) |
Dec 02, 2022 | 263.06 | 268.30 | 263.06 | 266.92 | 615,600 | +0.90(+0.34%) |