Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 255.86 | 255.86 | 252.37 | 253.13 | 32,358 | -3.38(-1.32%) |
Feb 27, 2023 | 258.25 | 259.20 | 255.88 | 256.51 | 22,942 | -0.39(-0.15%) |
Feb 24, 2023 | 258.33 | 258.48 | 256.58 | 256.90 | 15,772 | -3.40(-1.31%) |
Feb 23, 2023 | 260.12 | 260.81 | 257.88 | 260.30 | 15,174 | +0.22(+0.08%) |
Feb 22, 2023 | 260.28 | 261.25 | 259.59 | 260.08 | 16,904 | +0.20(+0.08%) |
Feb 21, 2023 | 263.76 | 264.80 | 259.83 | 259.88 | 17,378 | -5.32(-2.01%) |
Feb 17, 2023 | 263.05 | 265.40 | 263.05 | 265.20 | 17,125 | +1.93(+0.73%) |
Feb 16, 2023 | 261.26 | 265.51 | 261.26 | 263.27 | 20,654 | +0.45(+0.17%) |
Feb 15, 2023 | 260.66 | 263.08 | 260.24 | 262.81 | 19,008 | +0.89(+0.34%) |
Feb 14, 2023 | 262.14 | 264.51 | 261.04 | 261.92 | 38,860 | -1.21(-0.46%) |
Feb 13, 2023 | 261.45 | 263.54 | 261.45 | 263.13 | 12,699 | +1.32(+0.50%) |
Feb 10, 2023 | 259.75 | 262.49 | 259.75 | 261.81 | 32,560 | +2.11(+0.81%) |
Feb 09, 2023 | 261.74 | 261.98 | 259.42 | 259.71 | 17,401 | -0.36(-0.14%) |
Feb 08, 2023 | 257.98 | 260.95 | 257.98 | 260.06 | 17,404 | +2.72(+1.06%) |
Feb 07, 2023 | 255.19 | 257.88 | 253.72 | 257.34 | 44,421 | +1.83(+0.72%) |
Feb 06, 2023 | 256.85 | 257.70 | 255.14 | 255.51 | 26,713 | -1.88(-0.73%) |
Feb 03, 2023 | 260.07 | 261.50 | 256.99 | 257.39 | 30,720 | -2.96(-1.14%) |
Feb 02, 2023 | 264.17 | 264.17 | 258.76 | 260.35 | 124,426 | -5.01(-1.89%) |
Feb 01, 2023 | 263.91 | 266.77 | 262.76 | 265.36 | 28,896 | +0.68(+0.26%) |
Jan 31, 2023 | 260.68 | 264.75 | 260.68 | 264.68 | 46,388 | +6.01(+2.32%) |
Jan 30, 2023 | 259.44 | 262.04 | 258.61 | 258.67 | 53,818 | -1.41(-0.54%) |
Jan 27, 2023 | 260.79 | 260.99 | 258.36 | 260.07 | 64,921 | -0.99(-0.38%) |
Jan 26, 2023 | 260.38 | 261.08 | 258.95 | 261.06 | 72,860 | +1.57(+0.61%) |
Jan 25, 2023 | 257.37 | 259.57 | 256.32 | 259.49 | 16,551 | +1.40(+0.54%) |
Jan 24, 2023 | 259.98 | 260.29 | 257.62 | 258.08 | 22,272 | -1.94(-0.75%) |
Jan 23, 2023 | 259.66 | 261.47 | 258.50 | 260.02 | 28,307 | +0.76(+0.29%) |
Jan 20, 2023 | 259.24 | 259.26 | 256.93 | 259.26 | 12,059 | +1.25(+0.48%) |
Jan 19, 2023 | 255.80 | 258.81 | 255.79 | 258.01 | 21,953 | +1.33(+0.52%) |
Jan 18, 2023 | 260.96 | 261.62 | 256.59 | 256.69 | 39,212 | -3.33(-1.28%) |
Jan 17, 2023 | 260.70 | 261.63 | 259.81 | 260.01 | 44,999 | -0.61(-0.24%) |
Jan 13, 2023 | 257.76 | 262.97 | 257.76 | 260.63 | 30,640 | +0.93(+0.36%) |
Jan 12, 2023 | 259.43 | 260.64 | 256.93 | 259.70 | 23,342 | +0.45(+0.17%) |
Jan 11, 2023 | 257.12 | 259.36 | 257.12 | 259.25 | 35,503 | +2.95(+1.15%) |
Jan 10, 2023 | 256.00 | 256.53 | 254.40 | 256.30 | 34,694 | +0.44(+0.17%) |
Jan 09, 2023 | 258.53 | 259.72 | 255.54 | 255.87 | 26,687 | -0.77(-0.30%) |
Jan 06, 2023 | 256.05 | 257.12 | 253.88 | 256.64 | 47,276 | +1.98(+0.78%) |
Jan 05, 2023 | 257.98 | 257.98 | 254.25 | 254.66 | 41,421 | -4.61(-1.78%) |
Jan 04, 2023 | 263.06 | 263.06 | 257.80 | 259.27 | 38,842 | -2.17(-0.83%) |
Jan 03, 2023 | 264.80 | 264.95 | 258.75 | 261.44 | 90,436 | -3.54(-1.34%) |
Dec 30, 2022 | 263.80 | 264.98 | 262.71 | 264.98 | 49,219 | -0.15(-0.06%) |
Dec 29, 2022 | 264.22 | 266.03 | 263.69 | 265.13 | 24,807 | +2.41(+0.92%) |
Dec 28, 2022 | 264.90 | 265.96 | 262.31 | 262.72 | 277,559 | -1.57(-0.59%) |
Dec 27, 2022 | 265.70 | 265.70 | 263.55 | 264.29 | 220,756 | -0.77(-0.29%) |
Dec 23, 2022 | 264.30 | 265.14 | 263.48 | 265.05 | 17,247 | +0.01(+0.00%) |
Dec 22, 2022 | 264.79 | 265.04 | 262.07 | 265.04 | 16,543 | -0.90(-0.34%) |
Dec 21, 2022 | 263.25 | 266.25 | 263.25 | 265.94 | 46,081 | +3.42(+1.30%) |
Dec 20, 2022 | 262.31 | 264.16 | 262.31 | 262.52 | 15,632 | -0.53(-0.20%) |
Dec 19, 2022 | 263.95 | 264.74 | 262.44 | 263.05 | 34,810 | -1.06(-0.40%) |
Dec 16, 2022 | 263.82 | 264.72 | 260.81 | 264.11 | 35,107 | -2.53(-0.95%) |
Dec 15, 2022 | 269.78 | 269.78 | 266.04 | 266.64 | 27,728 | -6.03(-2.21%) |
Dec 14, 2022 | 273.36 | 274.39 | 270.41 | 272.67 | 24,609 | +0.36(+0.13%) |
Dec 13, 2022 | 279.51 | 279.51 | 271.06 | 272.32 | 31,632 | -2.75(-1.00%) |
Dec 12, 2022 | 272.21 | 275.08 | 271.45 | 275.07 | 51,592 | +3.15(+1.16%) |
Dec 09, 2022 | 274.36 | 274.58 | 271.92 | 271.92 | 38,677 | -2.92(-1.06%) |
Dec 08, 2022 | 274.54 | 276.64 | 273.77 | 274.84 | 30,847 | +1.24(+0.45%) |
Dec 07, 2022 | 271.64 | 274.63 | 271.64 | 273.59 | 55,289 | +1.44(+0.53%) |
Dec 06, 2022 | 273.15 | 274.14 | 270.60 | 272.16 | 90,385 | -0.86(-0.31%) |
Dec 05, 2022 | 273.39 | 274.21 | 271.52 | 273.01 | 41,662 | -1.41(-0.51%) |
Dec 02, 2022 | 271.88 | 275.08 | 271.51 | 274.43 | 20,274 | +0.70(+0.26%) |