Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 254.43 | 257.92 | 251.27 | 251.31 | 1,648,387 | -2.68(-1.05%) |
Feb 27, 2023 | 250.28 | 257.14 | 249.19 | 253.99 | 1,929,984 | +7.41(+3.01%) |
Feb 24, 2023 | 245.91 | 248.04 | 241.68 | 246.58 | 1,317,166 | -4.28(-1.71%) |
Feb 23, 2023 | 247.06 | 251.65 | 242.75 | 250.86 | 2,297,830 | +7.31(+3.00%) |
Feb 22, 2023 | 240.14 | 244.69 | 239.32 | 243.55 | 2,014,752 | +4.44(+1.86%) |
Feb 21, 2023 | 253.45 | 253.88 | 238.53 | 239.11 | 3,037,383 | -15.86(-6.22%) |
Feb 17, 2023 | 275.59 | 275.75 | 249.55 | 254.97 | 5,827,021 | -27.28(-9.67%) |
Feb 16, 2023 | 273.24 | 289.56 | 259.93 | 282.26 | 3,111,358 | +12.68(+4.70%) |
Feb 15, 2023 | 265.03 | 269.87 | 264.95 | 269.58 | 1,561,120 | +2.06(+0.77%) |
Feb 14, 2023 | 264.09 | 270.62 | 263.28 | 267.51 | 1,182,147 | +0.76(+0.29%) |
Feb 13, 2023 | 265.24 | 268.40 | 264.73 | 266.75 | 853,579 | +1.62(+0.61%) |
Feb 10, 2023 | 261.86 | 265.67 | 256.25 | 265.13 | 1,408,004 | +0.89(+0.34%) |
Feb 09, 2023 | 267.81 | 273.27 | 262.97 | 264.24 | 1,217,197 | -0.75(-0.28%) |
Feb 08, 2023 | 274.72 | 278.03 | 264.64 | 264.99 | 1,541,124 | -11.06(-4.01%) |
Feb 07, 2023 | 274.13 | 276.98 | 270.04 | 276.05 | 1,080,707 | +2.50(+0.91%) |
Feb 06, 2023 | 282.99 | 286.76 | 273.33 | 273.55 | 1,432,209 | -10.30(-3.63%) |
Feb 03, 2023 | 285.02 | 288.54 | 281.76 | 283.85 | 1,180,775 | -2.89(-1.01%) |
Feb 02, 2023 | 285.30 | 287.66 | 282.14 | 286.73 | 1,223,650 | +4.20(+1.49%) |
Feb 01, 2023 | 276.84 | 285.86 | 276.18 | 282.53 | 1,344,597 | +4.40(+1.58%) |
Jan 31, 2023 | 269.14 | 279.11 | 267.90 | 278.13 | 1,572,900 | +9.36(+3.48%) |
Jan 30, 2023 | 273.60 | 277.49 | 268.53 | 268.78 | 1,140,979 | -9.62(-3.46%) |
Jan 27, 2023 | 277.93 | 281.98 | 274.89 | 278.40 | 1,249,030 | +2.24(+0.81%) |
Jan 26, 2023 | 274.40 | 282.08 | 272.51 | 276.16 | 1,870,661 | +8.37(+3.13%) |
Jan 25, 2023 | 261.12 | 268.11 | 257.66 | 267.79 | 1,287,357 | +6.31(+2.42%) |
Jan 24, 2023 | 266.82 | 266.82 | 249.67 | 261.47 | 1,759,530 | +3.90(+1.52%) |
Jan 23, 2023 | 246.56 | 258.02 | 245.97 | 257.57 | 1,996,448 | +12.01(+4.89%) |
Jan 20, 2023 | 238.53 | 245.93 | 236.89 | 245.56 | 1,281,706 | +9.27(+3.92%) |
Jan 19, 2023 | 239.34 | 241.13 | 233.05 | 236.29 | 1,469,830 | -4.63(-1.92%) |
Jan 18, 2023 | 242.72 | 248.91 | 240.68 | 240.93 | 1,195,661 | +0.72(+0.30%) |
Jan 17, 2023 | 240.65 | 242.54 | 238.91 | 240.21 | 1,370,449 | +0.83(+0.35%) |
Jan 13, 2023 | 233.22 | 239.47 | 230.59 | 239.38 | 1,277,916 | -0.97(-0.40%) |
Jan 12, 2023 | 235.26 | 241.89 | 232.88 | 240.35 | 1,479,351 | +6.57(+2.81%) |
Jan 11, 2023 | 225.62 | 235.25 | 224.77 | 233.77 | 1,954,433 | +12.51(+5.65%) |
Jan 10, 2023 | 222.70 | 224.71 | 218.07 | 221.26 | 907,169 | -0.10(-0.04%) |
Jan 09, 2023 | 222.03 | 227.73 | 221.36 | 221.36 | 1,485,290 | +2.33(+1.06%) |
Jan 06, 2023 | 217.41 | 220.37 | 212.75 | 219.03 | 1,637,616 | +3.00(+1.39%) |
Jan 05, 2023 | 219.66 | 222.17 | 214.49 | 216.03 | 1,567,484 | -4.90(-2.22%) |
Jan 04, 2023 | 216.52 | 222.21 | 213.13 | 220.94 | 1,755,334 | +8.96(+4.23%) |
Jan 03, 2023 | 216.57 | 216.90 | 206.11 | 211.97 | 2,316,650 | -2.33(-1.09%) |
Dec 30, 2022 | 212.61 | 215.91 | 211.08 | 214.31 | 963,178 | -0.60(-0.28%) |
Dec 29, 2022 | 215.30 | 219.24 | 214.32 | 214.91 | 1,300,666 | +3.39(+1.60%) |
Dec 28, 2022 | 210.93 | 214.46 | 207.94 | 211.52 | 1,775,759 | -0.12(-0.06%) |
Dec 27, 2022 | 222.64 | 223.51 | 211.00 | 211.64 | 1,893,971 | -12.65(-5.64%) |
Dec 23, 2022 | 221.84 | 224.49 | 218.63 | 224.29 | 686,841 | +0.97(+0.43%) |
Dec 22, 2022 | 226.44 | 226.67 | 219.52 | 223.32 | 1,243,224 | -6.57(-2.86%) |
Dec 21, 2022 | 231.53 | 234.90 | 224.38 | 229.89 | 1,398,033 | -0.86(-0.37%) |
Dec 20, 2022 | 227.41 | 233.51 | 226.37 | 230.75 | 1,045,816 | +0.16(+0.07%) |
Dec 19, 2022 | 239.89 | 240.27 | 228.57 | 230.59 | 1,286,103 | -9.41(-3.92%) |
Dec 16, 2022 | 235.91 | 241.71 | 234.12 | 240.00 | 2,538,676 | +2.33(+0.98%) |
Dec 15, 2022 | 237.90 | 243.69 | 234.97 | 237.67 | 1,981,942 | -6.88(-2.81%) |
Dec 14, 2022 | 256.99 | 259.57 | 243.37 | 244.55 | 2,015,500 | -13.86(-5.36%) |
Dec 13, 2022 | 265.26 | 265.41 | 256.08 | 258.41 | 953,692 | +2.52(+0.98%) |
Dec 12, 2022 | 249.00 | 257.61 | 247.24 | 255.90 | 1,260,316 | +6.03(+2.41%) |
Dec 09, 2022 | 253.54 | 254.28 | 249.00 | 249.87 | 1,202,702 | -2.74(-1.09%) |
Dec 08, 2022 | 260.14 | 260.14 | 250.95 | 252.61 | 1,431,293 | -1.56(-0.61%) |
Dec 07, 2022 | 257.25 | 261.84 | 253.14 | 254.17 | 1,256,730 | -0.38(-0.15%) |
Dec 06, 2022 | 263.81 | 263.81 | 251.98 | 254.54 | 1,799,392 | -7.14(-2.73%) |
Dec 05, 2022 | 277.60 | 278.59 | 261.58 | 261.69 | 1,896,716 | -18.79(-6.70%) |
Dec 02, 2022 | 270.04 | 281.59 | 269.05 | 280.48 | 1,194,151 | +8.87(+3.27%) |