Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 244.94 | 246.65 | 244.44 | 245.05 | 79,148 | +0.11(+0.04%) |
Feb 27, 2023 | 245.00 | 246.76 | 244.28 | 244.94 | 62,680 | +2.41(+0.99%) |
Feb 24, 2023 | 242.00 | 242.66 | 240.72 | 242.53 | 67,359 | -3.51(-1.43%) |
Feb 23, 2023 | 247.26 | 247.26 | 242.32 | 246.04 | 65,224 | -0.39(-0.16%) |
Feb 22, 2023 | 244.40 | 247.75 | 244.40 | 246.42 | 70,197 | +1.62(+0.66%) |
Feb 21, 2023 | 248.85 | 250.12 | 244.81 | 244.81 | 118,810 | -8.38(-3.31%) |
Feb 17, 2023 | 252.04 | 253.31 | 249.57 | 253.19 | 45,373 | -0.20(-0.08%) |
Feb 16, 2023 | 254.81 | 258.24 | 253.39 | 253.39 | 62,943 | -5.13(-1.98%) |
Feb 15, 2023 | 253.95 | 258.52 | 253.95 | 258.52 | 53,898 | +3.50(+1.37%) |
Feb 14, 2023 | 250.69 | 255.65 | 249.61 | 255.02 | 103,503 | +2.82(+1.12%) |
Feb 13, 2023 | 248.46 | 252.22 | 247.04 | 252.20 | 47,588 | +3.98(+1.60%) |
Feb 10, 2023 | 248.99 | 249.88 | 246.61 | 248.22 | 59,056 | -3.17(-1.26%) |
Feb 09, 2023 | 255.53 | 256.56 | 250.23 | 251.39 | 46,472 | -0.88(-0.35%) |
Feb 08, 2023 | 253.53 | 253.99 | 250.87 | 252.27 | 97,664 | -2.84(-1.11%) |
Feb 07, 2023 | 253.50 | 255.61 | 249.06 | 255.11 | 79,916 | +0.64(+0.25%) |
Feb 06, 2023 | 254.14 | 256.04 | 252.78 | 254.47 | 55,793 | -0.95(-0.37%) |
Feb 03, 2023 | 255.54 | 261.20 | 254.55 | 255.42 | 290,750 | -7.24(-2.76%) |
Feb 02, 2023 | 260.37 | 265.77 | 259.53 | 262.66 | 252,522 | +7.17(+2.81%) |
Feb 01, 2023 | 249.73 | 257.26 | 247.64 | 255.49 | 131,078 | +4.95(+1.98%) |
Jan 31, 2023 | 245.62 | 250.55 | 245.19 | 250.53 | 102,518 | +5.28(+2.15%) |
Jan 30, 2023 | 247.00 | 248.64 | 244.72 | 245.25 | 171,871 | -3.92(-1.57%) |
Jan 27, 2023 | 243.81 | 250.67 | 243.68 | 249.18 | 181,253 | +5.45(+2.24%) |
Jan 26, 2023 | 242.91 | 244.26 | 240.84 | 243.73 | 216,966 | +4.53(+1.89%) |
Jan 25, 2023 | 234.47 | 239.54 | 232.71 | 239.20 | 72,424 | +1.33(+0.56%) |
Jan 24, 2023 | 237.41 | 238.84 | 236.09 | 237.87 | 60,520 | -0.75(-0.32%) |
Jan 23, 2023 | 235.28 | 239.34 | 234.49 | 238.63 | 104,338 | +4.02(+1.71%) |
Jan 20, 2023 | 229.52 | 234.72 | 228.73 | 234.61 | 104,012 | +5.57(+2.43%) |
Jan 19, 2023 | 230.99 | 231.79 | 227.91 | 229.04 | 136,711 | -3.87(-1.66%) |
Jan 18, 2023 | 237.88 | 239.44 | 232.91 | 232.91 | 100,444 | -3.17(-1.34%) |
Jan 17, 2023 | 236.29 | 237.66 | 235.34 | 236.08 | 154,351 | +0.14(+0.06%) |
Jan 13, 2023 | 230.14 | 236.07 | 230.14 | 235.94 | 83,854 | +2.29(+0.98%) |
Jan 12, 2023 | 233.95 | 234.28 | 229.97 | 233.66 | 65,379 | +1.07(+0.46%) |
Jan 11, 2023 | 228.19 | 232.73 | 228.19 | 232.59 | 121,534 | +5.93(+2.62%) |
Jan 10, 2023 | 223.56 | 226.65 | 222.64 | 226.65 | 73,602 | +3.02(+1.35%) |
Jan 09, 2023 | 224.37 | 227.05 | 223.55 | 223.63 | 110,723 | +1.24(+0.56%) |
Jan 06, 2023 | 217.02 | 223.10 | 215.94 | 222.39 | 89,792 | +4.93(+2.27%) |
Jan 05, 2023 | 217.53 | 218.63 | 215.71 | 217.46 | 67,290 | -1.78(-0.81%) |
Jan 04, 2023 | 217.45 | 220.30 | 215.74 | 219.24 | 82,670 | +3.51(+1.63%) |
Jan 03, 2023 | 218.42 | 218.91 | 213.46 | 215.74 | 97,985 | -1.22(-0.56%) |
Dec 30, 2022 | 215.38 | 216.95 | 214.56 | 216.95 | 133,820 | -0.47(-0.21%) |
Dec 29, 2022 | 214.72 | 217.77 | 214.07 | 217.42 | 160,483 | +5.49(+2.59%) |
Dec 28, 2022 | 214.35 | 215.92 | 211.71 | 211.93 | 147,307 | -2.34(-1.09%) |
Dec 27, 2022 | 216.53 | 216.95 | 214.18 | 214.27 | 177,132 | -3.12(-1.44%) |
Dec 23, 2022 | 215.47 | 217.88 | 213.90 | 217.39 | 122,597 | +1.42(+0.66%) |
Dec 22, 2022 | 218.71 | 218.77 | 212.66 | 215.97 | 814,329 | -5.28(-2.39%) |
Dec 21, 2022 | 220.14 | 222.24 | 220.05 | 221.25 | 130,222 | +3.47(+1.59%) |
Dec 20, 2022 | 219.19 | 220.61 | 217.46 | 217.79 | 302,240 | -2.18(-0.99%) |
Dec 19, 2022 | 223.85 | 223.87 | 219.14 | 219.97 | 242,460 | -3.62(-1.62%) |
Dec 16, 2022 | 226.20 | 226.84 | 222.33 | 223.59 | 182,060 | -4.04(-1.78%) |
Dec 15, 2022 | 228.45 | 228.56 | 226.18 | 227.63 | 153,865 | -4.37(-1.88%) |
Dec 14, 2022 | 232.96 | 234.93 | 229.69 | 232.00 | 93,754 | -1.24(-0.53%) |
Dec 13, 2022 | 241.46 | 242.25 | 231.03 | 233.23 | 97,663 | +0.44(+0.19%) |
Dec 12, 2022 | 231.54 | 232.82 | 230.07 | 232.80 | 94,145 | +1.04(+0.45%) |
Dec 09, 2022 | 231.68 | 233.93 | 231.64 | 231.76 | 90,217 | -1.70(-0.73%) |
Dec 08, 2022 | 231.85 | 234.30 | 230.67 | 233.46 | 59,206 | +2.60(+1.13%) |
Dec 07, 2022 | 230.35 | 233.16 | 230.04 | 230.86 | 87,086 | -1.22(-0.53%) |
Dec 06, 2022 | 235.50 | 235.85 | 230.15 | 232.09 | 61,011 | -3.93(-1.67%) |
Dec 05, 2022 | 240.26 | 240.26 | 235.39 | 236.02 | 100,512 | -6.94(-2.86%) |
Dec 02, 2022 | 239.92 | 243.68 | 239.92 | 242.96 | 51,836 | -0.51(-0.21%) |