Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 238.92 | 243.60 | 236.25 | 241.41 | 4,464,140 | +2.90(+1.22%) |
Feb 27, 2023 | 240.69 | 244.46 | 237.07 | 238.50 | 797,196 | -0.23(-0.10%) |
Feb 24, 2023 | 234.17 | 238.85 | 232.66 | 238.74 | 624,298 | +1.92(+0.81%) |
Feb 23, 2023 | 237.75 | 240.47 | 234.95 | 236.82 | 555,153 | -1.41(-0.59%) |
Feb 22, 2023 | 235.06 | 241.19 | 234.99 | 238.23 | 658,464 | +2.58(+1.10%) |
Feb 21, 2023 | 240.63 | 242.22 | 234.68 | 235.65 | 622,155 | -5.81(-2.41%) |
Feb 17, 2023 | 237.65 | 242.31 | 237.22 | 241.47 | 794,012 | +4.68(+1.97%) |
Feb 16, 2023 | 234.69 | 238.70 | 227.75 | 236.79 | 765,376 | +9.41(+4.14%) |
Feb 15, 2023 | 226.18 | 227.70 | 221.95 | 227.38 | 500,234 | -0.80(-0.35%) |
Feb 14, 2023 | 224.84 | 228.90 | 223.65 | 228.18 | 456,977 | +3.21(+1.42%) |
Feb 13, 2023 | 221.43 | 225.07 | 219.30 | 224.97 | 450,190 | +2.84(+1.28%) |
Feb 10, 2023 | 220.38 | 222.93 | 219.44 | 222.13 | 309,734 | +0.98(+0.44%) |
Feb 09, 2023 | 226.84 | 227.37 | 220.42 | 221.15 | 354,875 | -4.18(-1.85%) |
Feb 08, 2023 | 225.10 | 229.02 | 225.01 | 225.32 | 286,759 | -1.23(-0.54%) |
Feb 07, 2023 | 226.67 | 229.03 | 224.04 | 226.55 | 536,804 | -0.92(-0.40%) |
Feb 06, 2023 | 228.62 | 230.39 | 226.02 | 227.47 | 337,032 | -2.01(-0.87%) |
Feb 03, 2023 | 229.35 | 232.90 | 226.50 | 229.47 | 516,159 | +0.39(+0.17%) |
Feb 02, 2023 | 227.14 | 229.44 | 224.65 | 229.09 | 549,440 | +3.78(+1.68%) |
Feb 01, 2023 | 220.10 | 226.87 | 218.21 | 225.31 | 298,626 | +3.76(+1.70%) |
Jan 31, 2023 | 215.76 | 221.71 | 215.23 | 221.55 | 341,720 | +5.06(+2.34%) |
Jan 30, 2023 | 220.31 | 222.65 | 216.18 | 216.48 | 322,285 | -4.32(-1.96%) |
Jan 27, 2023 | 222.23 | 225.73 | 218.53 | 220.81 | 334,195 | -1.13(-0.51%) |
Jan 26, 2023 | 216.49 | 222.72 | 214.75 | 221.94 | 349,713 | +6.82(+3.17%) |
Jan 25, 2023 | 210.51 | 215.77 | 209.13 | 215.12 | 349,698 | +4.93(+2.35%) |
Jan 24, 2023 | 211.66 | 212.79 | 208.80 | 210.19 | 359,595 | -0.51(-0.24%) |
Jan 23, 2023 | 209.76 | 212.14 | 209.39 | 210.69 | 303,391 | +0.62(+0.30%) |
Jan 20, 2023 | 207.31 | 210.12 | 203.24 | 210.07 | 289,401 | +3.69(+1.79%) |
Jan 19, 2023 | 204.88 | 207.05 | 202.64 | 206.38 | 441,289 | +1.16(+0.56%) |
Jan 18, 2023 | 209.94 | 211.93 | 205.09 | 205.22 | 328,538 | -3.24(-1.56%) |
Jan 17, 2023 | 211.59 | 213.06 | 207.81 | 208.46 | 458,948 | -2.71(-1.28%) |
Jan 13, 2023 | 207.56 | 211.64 | 205.96 | 211.17 | 331,961 | +3.53(+1.70%) |
Jan 12, 2023 | 207.45 | 208.14 | 204.87 | 207.65 | 295,055 | +2.55(+1.24%) |
Jan 11, 2023 | 205.20 | 206.05 | 202.32 | 205.09 | 313,356 | +0.83(+0.41%) |
Jan 10, 2023 | 201.48 | 204.49 | 198.86 | 204.27 | 278,044 | +3.91(+1.95%) |
Jan 09, 2023 | 204.01 | 204.89 | 199.23 | 200.35 | 318,203 | -2.39(-1.18%) |
Jan 06, 2023 | 204.36 | 207.59 | 202.36 | 202.74 | 398,987 | +1.13(+0.56%) |
Jan 05, 2023 | 199.78 | 201.81 | 197.66 | 201.61 | 329,271 | +1.74(+0.87%) |
Jan 04, 2023 | 195.05 | 200.79 | 194.98 | 199.86 | 355,309 | +3.70(+1.89%) |
Jan 03, 2023 | 198.00 | 198.89 | 194.33 | 196.16 | 296,027 | -1.02(-0.52%) |
Dec 30, 2022 | 196.61 | 197.43 | 195.64 | 197.19 | 191,708 | -0.40(-0.20%) |
Dec 29, 2022 | 197.43 | 198.20 | 196.04 | 197.58 | 170,983 | +1.21(+0.62%) |
Dec 28, 2022 | 201.43 | 201.51 | 196.16 | 196.38 | 176,949 | -4.21(-2.10%) |
Dec 27, 2022 | 200.37 | 201.94 | 198.81 | 200.58 | 110,633 | +1.44(+0.72%) |
Dec 23, 2022 | 198.58 | 199.92 | 197.44 | 199.14 | 214,449 | +1.54(+0.78%) |
Dec 22, 2022 | 200.65 | 200.65 | 193.99 | 197.60 | 233,454 | -2.26(-1.13%) |
Dec 21, 2022 | 200.67 | 202.06 | 198.65 | 199.86 | 349,573 | +2.43(+1.23%) |
Dec 20, 2022 | 196.64 | 200.76 | 195.98 | 197.44 | 419,215 | +2.44(+1.25%) |
Dec 19, 2022 | 196.78 | 198.69 | 194.06 | 195.00 | 445,288 | -0.95(-0.48%) |
Dec 16, 2022 | 192.85 | 197.82 | 192.26 | 195.95 | 1,871,227 | +0.98(+0.50%) |
Dec 15, 2022 | 196.36 | 196.36 | 191.02 | 194.96 | 473,905 | -3.77(-1.90%) |
Dec 14, 2022 | 201.18 | 202.03 | 196.21 | 198.73 | 406,466 | -0.63(-0.32%) |
Dec 13, 2022 | 203.04 | 203.56 | 198.22 | 199.37 | 528,848 | -0.03(-0.01%) |
Dec 12, 2022 | 198.53 | 199.74 | 195.25 | 199.40 | 313,815 | +1.62(+0.82%) |
Dec 09, 2022 | 202.79 | 203.64 | 197.44 | 197.78 | 345,252 | -5.84(-2.87%) |
Dec 08, 2022 | 206.50 | 206.65 | 202.77 | 203.62 | 227,710 | +0.31(+0.15%) |
Dec 07, 2022 | 202.30 | 204.72 | 201.70 | 203.31 | 353,540 | +0.23(+0.12%) |
Dec 06, 2022 | 204.09 | 205.79 | 201.49 | 203.08 | 397,993 | -0.23(-0.12%) |
Dec 05, 2022 | 205.74 | 206.18 | 201.85 | 203.31 | 285,573 | -4.35(-2.10%) |
Dec 02, 2022 | 205.22 | 211.13 | 204.82 | 207.67 | 533,918 | +1.39(+0.68%) |