Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 229.99 | 231.54 | 228.61 | 230.28 | 105,299 | +0.15(+0.06%) |
Feb 27, 2023 | 230.97 | 231.62 | 228.51 | 230.14 | 77,652 | -0.40(-0.17%) |
Feb 24, 2023 | 235.24 | 236.28 | 229.46 | 230.54 | 73,816 | -5.14(-2.18%) |
Feb 23, 2023 | 235.74 | 239.38 | 234.46 | 235.68 | 128,125 | +0.95(+0.40%) |
Feb 22, 2023 | 233.94 | 238.07 | 233.94 | 234.73 | 111,299 | -0.18(-0.07%) |
Feb 21, 2023 | 234.64 | 238.25 | 232.64 | 234.90 | 98,334 | -1.55(-0.65%) |
Feb 17, 2023 | 234.04 | 238.12 | 232.58 | 236.45 | 65,611 | +1.05(+0.44%) |
Feb 16, 2023 | 235.40 | 236.96 | 230.88 | 235.40 | 61,488 | -0.68(-0.29%) |
Feb 15, 2023 | 231.48 | 236.50 | 230.45 | 236.08 | 75,651 | +3.08(+1.32%) |
Feb 14, 2023 | 237.78 | 239.49 | 231.78 | 233.00 | 61,815 | -5.58(-2.34%) |
Feb 13, 2023 | 235.82 | 240.64 | 235.18 | 238.57 | 59,394 | +2.83(+1.20%) |
Feb 10, 2023 | 234.67 | 236.76 | 232.51 | 235.74 | 80,915 | +2.22(+0.95%) |
Feb 09, 2023 | 241.54 | 242.66 | 233.52 | 233.52 | 77,550 | -6.75(-2.81%) |
Feb 08, 2023 | 240.47 | 242.74 | 239.61 | 240.27 | 83,186 | -0.42(-0.17%) |
Feb 07, 2023 | 237.77 | 241.66 | 236.16 | 240.69 | 60,785 | +1.68(+0.70%) |
Feb 06, 2023 | 239.47 | 241.42 | 237.75 | 239.01 | 62,131 | -0.66(-0.28%) |
Feb 03, 2023 | 238.18 | 242.49 | 235.31 | 239.68 | 77,428 | +1.13(+0.48%) |
Feb 02, 2023 | 239.75 | 239.75 | 235.48 | 238.54 | 89,001 | -0.06(-0.02%) |
Feb 01, 2023 | 238.19 | 240.10 | 236.08 | 238.60 | 82,956 | -0.45(-0.19%) |
Jan 31, 2023 | 234.88 | 239.48 | 232.37 | 239.05 | 96,064 | +3.88(+1.65%) |
Jan 30, 2023 | 238.90 | 240.10 | 234.93 | 235.17 | 92,196 | -2.47(-1.04%) |
Jan 27, 2023 | 245.97 | 245.97 | 236.75 | 237.63 | 70,869 | -7.54(-3.08%) |
Jan 26, 2023 | 243.90 | 247.44 | 243.51 | 245.18 | 87,715 | +1.46(+0.60%) |
Jan 25, 2023 | 244.06 | 247.75 | 241.04 | 243.72 | 481,156 | -2.06(-0.84%) |
Jan 24, 2023 | 246.44 | 248.78 | 244.24 | 245.78 | 138,357 | +1.41(+0.58%) |
Jan 23, 2023 | 238.06 | 244.74 | 235.10 | 244.37 | 133,119 | +6.09(+2.56%) |
Jan 20, 2023 | 239.41 | 243.59 | 234.64 | 238.28 | 80,815 | +0.48(+0.20%) |
Jan 19, 2023 | 241.51 | 242.90 | 237.52 | 237.80 | 90,943 | -4.23(-1.75%) |
Jan 18, 2023 | 243.34 | 244.85 | 238.63 | 242.03 | 96,962 | -0.60(-0.25%) |
Jan 17, 2023 | 246.29 | 246.89 | 242.05 | 242.62 | 79,800 | -2.60(-1.06%) |
Jan 13, 2023 | 242.29 | 245.48 | 239.80 | 245.22 | 81,180 | +2.82(+1.16%) |
Jan 12, 2023 | 247.56 | 247.56 | 241.42 | 242.41 | 82,129 | -3.16(-1.29%) |
Jan 11, 2023 | 247.29 | 249.49 | 244.64 | 245.57 | 106,874 | -2.01(-0.81%) |
Jan 10, 2023 | 250.45 | 253.28 | 247.31 | 247.57 | 127,540 | -1.72(-0.69%) |
Jan 09, 2023 | 245.12 | 250.37 | 242.67 | 249.29 | 141,575 | +3.76(+1.53%) |
Jan 06, 2023 | 239.60 | 245.76 | 238.30 | 245.54 | 129,214 | +7.04(+2.95%) |
Jan 05, 2023 | 237.09 | 243.73 | 236.56 | 238.49 | 166,432 | +1.52(+0.64%) |
Jan 04, 2023 | 238.84 | 242.72 | 235.06 | 236.98 | 153,213 | -1.01(-0.42%) |
Jan 03, 2023 | 241.96 | 243.27 | 235.73 | 237.98 | 142,499 | -4.16(-1.72%) |
Dec 30, 2022 | 243.25 | 244.67 | 238.88 | 242.14 | 128,845 | -1.12(-0.46%) |
Dec 29, 2022 | 244.76 | 247.66 | 241.63 | 243.26 | 471,525 | -1.26(-0.51%) |
Dec 28, 2022 | 268.56 | 269.28 | 243.17 | 244.52 | 232,628 | -25.90(-9.58%) |
Dec 27, 2022 | 270.20 | 273.73 | 268.08 | 270.41 | 89,020 | +1.47(+0.55%) |
Dec 23, 2022 | 268.99 | 271.13 | 267.29 | 268.94 | 92,742 | -0.05(-0.02%) |
Dec 22, 2022 | 273.18 | 274.80 | 267.11 | 268.99 | 140,579 | -5.14(-1.88%) |
Dec 21, 2022 | 268.73 | 278.46 | 267.39 | 274.13 | 127,466 | +6.94(+2.60%) |
Dec 20, 2022 | 264.78 | 268.38 | 262.06 | 267.19 | 89,587 | +2.97(+1.12%) |
Dec 19, 2022 | 261.94 | 272.43 | 261.07 | 264.22 | 98,718 | +1.90(+0.72%) |
Dec 16, 2022 | 264.10 | 264.71 | 258.87 | 262.32 | 195,179 | -2.33(-0.88%) |
Dec 15, 2022 | 263.82 | 265.29 | 259.14 | 264.65 | 126,072 | +0.82(+0.31%) |
Dec 14, 2022 | 262.69 | 266.86 | 261.06 | 263.83 | 115,631 | +2.31(+0.88%) |
Dec 13, 2022 | 264.02 | 265.50 | 260.33 | 261.52 | 164,204 | +0.16(+0.06%) |
Dec 12, 2022 | 260.09 | 262.53 | 260.09 | 261.37 | 70,796 | +1.53(+0.59%) |
Dec 09, 2022 | 265.45 | 266.50 | 259.36 | 259.84 | 211,324 | -6.97(-2.61%) |
Dec 08, 2022 | 265.72 | 271.73 | 265.34 | 266.81 | 175,149 | +3.21(+1.22%) |
Dec 07, 2022 | 269.91 | 272.58 | 263.08 | 263.60 | 204,131 | -6.99(-2.58%) |
Dec 06, 2022 | 265.58 | 271.10 | 264.74 | 270.59 | 188,825 | +5.86(+2.21%) |
Dec 05, 2022 | 270.71 | 270.81 | 263.15 | 264.73 | 103,632 | -7.93(-2.91%) |
Dec 02, 2022 | 271.10 | 276.60 | 270.18 | 272.66 | 89,574 | -1.24(-0.45%) |