Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 265.07 | 271.00 | 259.73 | 259.99 | 436,099 | -4.83(-1.82%) |
Feb 27, 2023 | 270.00 | 274.71 | 262.89 | 264.82 | 427,956 | -2.56(-0.96%) |
Feb 24, 2023 | 259.00 | 268.61 | 240.00 | 267.38 | 1,009,796 | +5.66(+2.16%) |
Feb 23, 2023 | 262.64 | 263.78 | 257.29 | 261.72 | 447,698 | +0.37(+0.14%) |
Feb 22, 2023 | 258.82 | 263.51 | 258.31 | 261.35 | 290,956 | +3.17(+1.23%) |
Feb 21, 2023 | 260.29 | 264.46 | 254.59 | 258.18 | 449,073 | -6.51(-2.46%) |
Feb 17, 2023 | 266.31 | 266.31 | 259.05 | 264.69 | 254,022 | -3.04(-1.14%) |
Feb 16, 2023 | 259.13 | 269.19 | 259.13 | 267.73 | 505,504 | +3.54(+1.34%) |
Feb 15, 2023 | 261.03 | 264.24 | 259.51 | 264.19 | 406,107 | +1.59(+0.61%) |
Feb 14, 2023 | 264.82 | 266.35 | 260.67 | 262.60 | 437,398 | -4.12(-1.54%) |
Feb 13, 2023 | 266.00 | 268.44 | 264.61 | 266.72 | 169,702 | +2.14(+0.81%) |
Feb 10, 2023 | 260.34 | 264.82 | 258.80 | 264.58 | 209,750 | +2.56(+0.98%) |
Feb 09, 2023 | 265.59 | 266.29 | 259.80 | 262.02 | 301,958 | -5.28(-1.98%) |
Feb 08, 2023 | 265.30 | 269.00 | 264.11 | 267.30 | 217,482 | +0.20(+0.07%) |
Feb 07, 2023 | 258.66 | 268.49 | 257.86 | 267.10 | 212,816 | +7.41(+2.85%) |
Feb 06, 2023 | 257.88 | 261.69 | 256.14 | 259.69 | 133,447 | -1.33(-0.51%) |
Feb 03, 2023 | 260.86 | 266.15 | 259.75 | 261.02 | 210,772 | -4.17(-1.57%) |
Feb 02, 2023 | 258.00 | 266.63 | 258.00 | 265.19 | 358,913 | +7.89(+3.07%) |
Feb 01, 2023 | 251.55 | 257.76 | 250.47 | 257.30 | 230,903 | +6.89(+2.75%) |
Jan 31, 2023 | 250.00 | 252.49 | 245.89 | 250.41 | 354,957 | +0.41(+0.16%) |
Jan 30, 2023 | 248.81 | 252.17 | 245.68 | 250.00 | 234,386 | -0.44(-0.18%) |
Jan 27, 2023 | 243.54 | 252.68 | 242.05 | 250.44 | 268,750 | +5.86(+2.40%) |
Jan 26, 2023 | 240.08 | 245.01 | 237.14 | 244.58 | 251,317 | +5.72(+2.39%) |
Jan 25, 2023 | 239.20 | 240.56 | 233.50 | 238.86 | 319,408 | -4.74(-1.95%) |
Jan 24, 2023 | 247.21 | 253.22 | 242.08 | 243.60 | 209,939 | -7.03(-2.80%) |
Jan 23, 2023 | 247.57 | 250.85 | 245.27 | 250.63 | 308,857 | +2.29(+0.92%) |
Jan 20, 2023 | 240.85 | 248.67 | 239.03 | 248.34 | 335,396 | +8.68(+3.62%) |
Jan 19, 2023 | 238.15 | 241.41 | 235.88 | 239.66 | 274,536 | +0.15(+0.06%) |
Jan 18, 2023 | 234.73 | 246.00 | 234.12 | 239.51 | 327,298 | +6.38(+2.74%) |
Jan 17, 2023 | 232.18 | 237.61 | 229.78 | 233.13 | 339,319 | -4.65(-1.96%) |
Jan 13, 2023 | 229.19 | 240.40 | 229.19 | 237.78 | 411,480 | +7.27(+3.15%) |
Jan 12, 2023 | 226.89 | 231.15 | 224.03 | 230.51 | 235,916 | +2.64(+1.16%) |
Jan 11, 2023 | 232.87 | 233.61 | 222.64 | 227.87 | 516,797 | -4.23(-1.82%) |
Jan 10, 2023 | 227.49 | 232.14 | 223.05 | 232.10 | 415,212 | +6.10(+2.70%) |
Jan 09, 2023 | 233.09 | 233.64 | 222.50 | 226.00 | 604,133 | -4.45(-1.93%) |
Jan 06, 2023 | 221.61 | 230.53 | 218.55 | 230.45 | 222,248 | +9.68(+4.38%) |
Jan 05, 2023 | 223.86 | 226.07 | 220.01 | 220.77 | 236,906 | -3.88(-1.73%) |
Jan 04, 2023 | 223.64 | 226.28 | 218.89 | 224.65 | 312,834 | +3.45(+1.56%) |
Jan 03, 2023 | 227.12 | 228.70 | 218.69 | 221.20 | 278,836 | -1.26(-0.57%) |
Dec 30, 2022 | 219.38 | 222.99 | 217.20 | 222.46 | 160,468 | +0.60(+0.27%) |
Dec 29, 2022 | 222.59 | 224.68 | 221.27 | 221.86 | 161,372 | +1.72(+0.78%) |
Dec 28, 2022 | 220.30 | 221.71 | 216.32 | 220.14 | 153,793 | +0.67(+0.31%) |
Dec 27, 2022 | 218.83 | 222.01 | 215.99 | 219.47 | 178,928 | -0.15(-0.07%) |
Dec 23, 2022 | 223.03 | 223.03 | 217.70 | 219.62 | 185,855 | -3.91(-1.75%) |
Dec 22, 2022 | 220.69 | 224.19 | 218.34 | 223.53 | 249,362 | +2.58(+1.17%) |
Dec 21, 2022 | 221.30 | 225.02 | 218.73 | 220.95 | 203,133 | +0.85(+0.39%) |
Dec 20, 2022 | 220.07 | 223.58 | 219.26 | 220.10 | 327,941 | +0.33(+0.15%) |
Dec 19, 2022 | 221.15 | 222.78 | 216.59 | 219.77 | 232,687 | -3.29(-1.47%) |
Dec 16, 2022 | 221.88 | 223.75 | 219.63 | 223.06 | 503,164 | -0.75(-0.34%) |
Dec 15, 2022 | 221.45 | 225.34 | 218.38 | 223.81 | 223,925 | -1.16(-0.52%) |
Dec 14, 2022 | 223.77 | 233.26 | 223.50 | 224.97 | 302,274 | -0.35(-0.16%) |
Dec 13, 2022 | 224.76 | 227.46 | 219.82 | 225.32 | 325,600 | +9.95(+4.62%) |
Dec 12, 2022 | 218.31 | 222.23 | 214.29 | 215.37 | 497,750 | -0.83(-0.38%) |
Dec 09, 2022 | 227.20 | 230.94 | 216.19 | 216.20 | 375,640 | -12.07(-5.29%) |
Dec 08, 2022 | 220.56 | 232.74 | 218.28 | 228.27 | 727,123 | +8.27(+3.76%) |
Dec 07, 2022 | 215.32 | 220.54 | 215.32 | 220.00 | 514,925 | +3.99(+1.85%) |
Dec 06, 2022 | 211.17 | 216.40 | 208.00 | 216.01 | 610,503 | +4.01(+1.89%) |
Dec 05, 2022 | 208.52 | 212.54 | 206.11 | 212.00 | 842,276 | +1.15(+0.55%) |
Dec 02, 2022 | 206.63 | 212.19 | 206.11 | 210.85 | 259,143 | +0.74(+0.35%) |