Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 216.87 | 219.68 | 216.87 | 217.20 | 266,418 | -0.50(-0.23%) |
Feb 27, 2023 | 219.64 | 221.61 | 216.32 | 217.69 | 280,988 | -0.18(-0.08%) |
Feb 24, 2023 | 217.87 | 219.87 | 215.74 | 217.87 | 240,722 | -2.26(-1.03%) |
Feb 23, 2023 | 219.76 | 221.76 | 217.55 | 220.13 | 338,164 | +1.55(+0.71%) |
Feb 22, 2023 | 213.13 | 222.38 | 212.60 | 218.58 | 652,330 | +9.03(+4.31%) |
Feb 21, 2023 | 234.47 | 234.47 | 208.03 | 209.55 | 974,824 | -33.93(-13.93%) |
Feb 17, 2023 | 239.14 | 244.15 | 239.14 | 243.48 | 322,713 | +4.34(+1.82%) |
Feb 16, 2023 | 239.78 | 241.47 | 238.86 | 239.14 | 158,351 | -3.01(-1.24%) |
Feb 15, 2023 | 238.66 | 242.49 | 238.66 | 242.15 | 125,907 | +2.72(+1.14%) |
Feb 14, 2023 | 240.42 | 240.76 | 236.85 | 239.43 | 122,510 | -1.34(-0.56%) |
Feb 13, 2023 | 239.05 | 240.83 | 238.41 | 240.77 | 182,193 | +2.56(+1.08%) |
Feb 10, 2023 | 237.89 | 238.92 | 236.73 | 238.20 | 121,162 | -0.38(-0.16%) |
Feb 09, 2023 | 241.90 | 242.75 | 238.52 | 238.59 | 124,367 | -1.46(-0.61%) |
Feb 08, 2023 | 240.54 | 242.75 | 239.48 | 240.05 | 146,665 | -2.03(-0.84%) |
Feb 07, 2023 | 239.43 | 242.50 | 238.60 | 242.08 | 161,073 | +1.46(+0.61%) |
Feb 06, 2023 | 243.04 | 245.01 | 240.35 | 240.62 | 157,800 | -4.60(-1.88%) |
Feb 03, 2023 | 243.98 | 246.62 | 242.72 | 245.22 | 240,459 | -2.31(-0.93%) |
Feb 02, 2023 | 243.82 | 247.80 | 243.66 | 247.53 | 274,197 | +4.91(+2.02%) |
Feb 01, 2023 | 238.73 | 244.42 | 238.16 | 242.62 | 309,263 | +2.67(+1.11%) |
Jan 31, 2023 | 233.88 | 241.72 | 232.76 | 239.95 | 2,222,259 | +7.23(+3.11%) |
Jan 30, 2023 | 235.08 | 237.82 | 232.33 | 232.72 | 225,065 | -3.56(-1.51%) |
Jan 27, 2023 | 231.42 | 237.57 | 230.25 | 236.28 | 282,566 | +4.25(+1.83%) |
Jan 26, 2023 | 233.72 | 233.72 | 230.07 | 232.03 | 248,113 | +0.25(+0.11%) |
Jan 25, 2023 | 238.06 | 238.06 | 230.44 | 231.78 | 361,814 | -7.33(-3.06%) |
Jan 24, 2023 | 234.56 | 239.56 | 233.94 | 239.11 | 251,230 | +4.29(+1.83%) |
Jan 23, 2023 | 230.93 | 235.32 | 229.79 | 234.82 | 277,990 | +4.22(+1.83%) |
Jan 20, 2023 | 225.24 | 231.23 | 225.00 | 230.60 | 330,215 | +5.38(+2.39%) |
Jan 19, 2023 | 234.40 | 234.40 | 224.68 | 225.22 | 271,375 | -10.00(-4.25%) |
Jan 18, 2023 | 239.70 | 241.69 | 235.14 | 235.22 | 258,286 | -3.49(-1.46%) |
Jan 17, 2023 | 240.84 | 243.21 | 238.54 | 238.72 | 231,223 | -1.77(-0.73%) |
Jan 13, 2023 | 235.88 | 240.93 | 235.88 | 240.48 | 127,219 | +1.67(+0.70%) |
Jan 12, 2023 | 240.65 | 241.24 | 238.74 | 238.81 | 145,949 | -1.70(-0.71%) |
Jan 11, 2023 | 239.61 | 241.08 | 238.99 | 240.51 | 220,909 | +2.39(+1.00%) |
Jan 10, 2023 | 237.05 | 238.77 | 235.52 | 238.12 | 165,163 | +0.21(+0.09%) |
Jan 09, 2023 | 234.51 | 240.05 | 232.80 | 237.92 | 229,866 | +5.39(+2.32%) |
Jan 06, 2023 | 228.84 | 233.74 | 228.84 | 232.52 | 166,257 | +5.95(+2.62%) |
Jan 05, 2023 | 234.06 | 234.31 | 226.35 | 226.58 | 231,589 | -7.90(-3.37%) |
Jan 04, 2023 | 236.56 | 237.10 | 232.52 | 234.48 | 303,417 | -0.28(-0.12%) |
Jan 03, 2023 | 235.36 | 236.69 | 232.34 | 234.75 | 256,318 | +0.31(+0.13%) |
Dec 30, 2022 | 236.18 | 236.18 | 232.75 | 234.45 | 116,250 | -2.03(-0.86%) |
Dec 29, 2022 | 233.16 | 237.65 | 232.16 | 236.48 | 128,503 | +4.60(+1.98%) |
Dec 28, 2022 | 235.30 | 236.68 | 231.77 | 231.88 | 153,825 | -2.45(-1.05%) |
Dec 27, 2022 | 233.36 | 235.62 | 232.76 | 234.34 | 168,723 | +1.27(+0.55%) |
Dec 23, 2022 | 232.65 | 233.97 | 230.61 | 233.06 | 151,633 | +1.62(+0.70%) |
Dec 22, 2022 | 233.36 | 234.48 | 228.44 | 231.45 | 212,390 | -3.47(-1.48%) |
Dec 21, 2022 | 231.53 | 234.92 | 228.48 | 234.92 | 249,188 | +5.36(+2.33%) |
Dec 20, 2022 | 229.66 | 230.82 | 227.72 | 229.56 | 324,072 | -0.62(-0.27%) |
Dec 19, 2022 | 232.22 | 234.44 | 229.64 | 230.19 | 268,411 | -2.73(-1.17%) |
Dec 16, 2022 | 234.12 | 235.03 | 228.60 | 232.92 | 754,711 | -4.94(-2.08%) |
Dec 15, 2022 | 235.96 | 241.32 | 230.18 | 237.85 | 626,980 | +5.83(+2.51%) |
Dec 14, 2022 | 234.79 | 237.12 | 230.47 | 232.02 | 357,701 | -2.42(-1.03%) |
Dec 13, 2022 | 240.91 | 240.91 | 232.34 | 234.44 | 285,909 | -0.01(-0.00%) |
Dec 12, 2022 | 229.15 | 234.60 | 229.15 | 234.45 | 206,713 | +5.39(+2.35%) |
Dec 09, 2022 | 230.44 | 230.89 | 228.84 | 229.06 | 143,603 | -1.71(-0.74%) |
Dec 08, 2022 | 231.33 | 233.58 | 229.47 | 230.77 | 184,598 | -0.49(-0.21%) |
Dec 07, 2022 | 229.74 | 231.66 | 228.59 | 231.26 | 204,967 | +1.52(+0.66%) |
Dec 06, 2022 | 234.84 | 235.32 | 228.64 | 229.74 | 178,108 | -4.67(-1.99%) |
Dec 05, 2022 | 236.46 | 237.73 | 233.08 | 234.41 | 216,601 | -3.52(-1.48%) |
Dec 02, 2022 | 233.81 | 238.67 | 233.69 | 237.93 | 190,444 | +1.88(+0.80%) |