Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 220.43 | 223.57 | 218.27 | 219.34 | 863,153 | -2.32(-1.05%) |
Feb 27, 2023 | 224.08 | 228.51 | 221.57 | 221.66 | 624,963 | +1.85(+0.84%) |
Feb 24, 2023 | 224.37 | 225.01 | 215.00 | 219.81 | 779,835 | -7.47(-3.29%) |
Feb 23, 2023 | 220.51 | 228.72 | 220.51 | 227.28 | 1,145,044 | +8.19(+3.74%) |
Feb 22, 2023 | 215.57 | 221.09 | 207.01 | 219.09 | 2,281,162 | -24.51(-10.06%) |
Feb 21, 2023 | 246.42 | 247.35 | 243.01 | 243.60 | 523,601 | -6.16(-2.47%) |
Feb 17, 2023 | 252.20 | 252.20 | 245.44 | 249.76 | 619,880 | -4.49(-1.77%) |
Feb 16, 2023 | 246.54 | 257.18 | 246.54 | 254.25 | 555,187 | +2.72(+1.08%) |
Feb 15, 2023 | 248.93 | 253.48 | 247.94 | 251.53 | 349,110 | -0.21(-0.08%) |
Feb 14, 2023 | 249.96 | 255.60 | 249.91 | 251.74 | 405,513 | -1.76(-0.69%) |
Feb 13, 2023 | 244.98 | 253.93 | 243.67 | 253.50 | 468,631 | +8.06(+3.28%) |
Feb 10, 2023 | 247.76 | 251.13 | 242.79 | 245.44 | 553,609 | -4.38(-1.75%) |
Feb 09, 2023 | 259.26 | 259.61 | 249.24 | 249.82 | 779,156 | -8.02(-3.11%) |
Feb 08, 2023 | 251.92 | 262.00 | 251.89 | 257.84 | 898,308 | +5.20(+2.06%) |
Feb 07, 2023 | 245.94 | 253.61 | 244.90 | 252.64 | 255,355 | +5.73(+2.32%) |
Feb 06, 2023 | 246.73 | 250.00 | 246.22 | 246.91 | 274,389 | -3.44(-1.37%) |
Feb 03, 2023 | 254.98 | 258.11 | 249.00 | 250.35 | 411,316 | -9.57(-3.68%) |
Feb 02, 2023 | 251.04 | 260.52 | 250.00 | 259.92 | 769,655 | +11.71(+4.72%) |
Feb 01, 2023 | 243.21 | 248.97 | 241.26 | 248.21 | 304,663 | +4.96(+2.04%) |
Jan 31, 2023 | 240.71 | 243.61 | 239.36 | 243.25 | 267,942 | +3.48(+1.45%) |
Jan 30, 2023 | 242.36 | 244.09 | 236.92 | 239.77 | 373,709 | -5.32(-2.17%) |
Jan 27, 2023 | 242.63 | 246.88 | 240.14 | 245.09 | 366,844 | +0.80(+0.33%) |
Jan 26, 2023 | 244.28 | 245.49 | 241.68 | 244.29 | 285,656 | +3.37(+1.40%) |
Jan 25, 2023 | 243.05 | 245.71 | 238.38 | 240.92 | 544,743 | -5.34(-2.17%) |
Jan 24, 2023 | 248.55 | 252.48 | 245.14 | 246.26 | 462,676 | -6.29(-2.49%) |
Jan 23, 2023 | 244.38 | 254.05 | 243.15 | 252.55 | 874,693 | +9.38(+3.86%) |
Jan 20, 2023 | 233.74 | 243.55 | 232.80 | 243.17 | 555,244 | +9.64(+4.13%) |
Jan 19, 2023 | 232.98 | 234.95 | 228.04 | 233.53 | 332,110 | -1.00(-0.43%) |
Jan 18, 2023 | 237.70 | 241.88 | 234.46 | 234.53 | 499,702 | -2.00(-0.85%) |
Jan 17, 2023 | 231.64 | 238.71 | 230.89 | 236.53 | 641,061 | +3.91(+1.68%) |
Jan 13, 2023 | 230.35 | 234.31 | 229.92 | 232.62 | 407,230 | +0.37(+0.16%) |
Jan 12, 2023 | 237.48 | 242.09 | 229.69 | 232.25 | 802,159 | -14.69(-5.95%) |
Jan 11, 2023 | 239.96 | 250.25 | 237.73 | 246.94 | 797,284 | +12.81(+5.47%) |
Jan 10, 2023 | 227.31 | 234.28 | 227.31 | 234.13 | 445,055 | +6.38(+2.80%) |
Jan 09, 2023 | 222.35 | 230.46 | 221.57 | 227.75 | 473,352 | +7.91(+3.60%) |
Jan 06, 2023 | 222.69 | 222.75 | 215.11 | 219.84 | 486,164 | -0.24(-0.11%) |
Jan 05, 2023 | 218.57 | 220.96 | 215.48 | 220.08 | 334,326 | -1.85(-0.83%) |
Jan 04, 2023 | 221.31 | 222.87 | 219.36 | 221.93 | 309,728 | +3.53(+1.62%) |
Jan 03, 2023 | 220.32 | 220.32 | 216.12 | 218.40 | 350,556 | +0.50(+0.23%) |
Dec 30, 2022 | 221.27 | 222.71 | 214.76 | 217.90 | 472,039 | -5.65(-2.53%) |
Dec 29, 2022 | 217.37 | 224.63 | 217.37 | 223.55 | 447,467 | +8.51(+3.96%) |
Dec 28, 2022 | 219.47 | 222.76 | 215.01 | 215.04 | 280,359 | -3.88(-1.77%) |
Dec 27, 2022 | 218.11 | 221.48 | 215.13 | 218.92 | 423,296 | +0.42(+0.19%) |
Dec 23, 2022 | 218.32 | 219.11 | 216.22 | 218.50 | 285,191 | +0.14(+0.06%) |
Dec 22, 2022 | 218.07 | 218.95 | 212.24 | 218.36 | 354,450 | -1.95(-0.89%) |
Dec 21, 2022 | 214.94 | 221.00 | 214.14 | 220.31 | 378,602 | +7.30(+3.43%) |
Dec 20, 2022 | 216.65 | 218.26 | 212.72 | 213.01 | 463,211 | -3.52(-1.63%) |
Dec 19, 2022 | 214.54 | 219.89 | 211.09 | 216.53 | 662,961 | +1.11(+0.52%) |
Dec 16, 2022 | 216.58 | 218.71 | 214.11 | 215.42 | 1,178,937 | -3.08(-1.41%) |
Dec 15, 2022 | 213.34 | 234.47 | 213.28 | 218.50 | 1,608,004 | +4.17(+1.95%) |
Dec 14, 2022 | 207.52 | 215.24 | 205.66 | 214.33 | 889,225 | +4.72(+2.25%) |
Dec 13, 2022 | 211.27 | 211.61 | 205.59 | 209.61 | 753,818 | +7.67(+3.80%) |
Dec 12, 2022 | 206.14 | 206.85 | 197.03 | 201.94 | 1,060,703 | -8.23(-3.92%) |
Dec 09, 2022 | 209.00 | 214.03 | 209.00 | 210.17 | 441,184 | +0.10(+0.05%) |
Dec 08, 2022 | 212.90 | 215.91 | 210.07 | 210.07 | 731,572 | -2.92(-1.37%) |
Dec 07, 2022 | 211.64 | 215.48 | 209.45 | 212.99 | 476,382 | +1.78(+0.84%) |
Dec 06, 2022 | 212.58 | 216.28 | 207.23 | 211.21 | 587,781 | -3.90(-1.81%) |
Dec 05, 2022 | 219.90 | 220.93 | 213.52 | 215.11 | 672,626 | -7.55(-3.39%) |
Dec 02, 2022 | 222.00 | 224.72 | 218.00 | 222.66 | 651,688 | -3.54(-1.56%) |