Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 256.49 | 258.83 | 255.66 | 257.13 | 356,088 | -0.98(-0.38%) |
Feb 27, 2023 | 257.63 | 259.33 | 257.28 | 258.11 | 198,106 | +2.22(+0.87%) |
Feb 24, 2023 | 254.49 | 256.78 | 253.88 | 255.88 | 249,300 | -3.00(-1.16%) |
Feb 23, 2023 | 260.67 | 261.33 | 258.01 | 258.89 | 261,209 | +1.53(+0.59%) |
Feb 22, 2023 | 258.55 | 259.02 | 256.34 | 257.36 | 290,539 | -2.17(-0.84%) |
Feb 21, 2023 | 259.76 | 260.34 | 258.52 | 259.53 | 335,998 | -4.03(-1.53%) |
Feb 17, 2023 | 261.59 | 264.26 | 261.07 | 263.56 | 255,107 | +0.99(+0.38%) |
Feb 16, 2023 | 262.01 | 265.36 | 260.85 | 262.57 | 220,200 | -1.33(-0.51%) |
Feb 15, 2023 | 260.70 | 263.98 | 260.70 | 263.90 | 286,195 | +1.60(+0.61%) |
Feb 14, 2023 | 258.00 | 262.89 | 257.73 | 262.30 | 200,637 | +2.14(+0.82%) |
Feb 13, 2023 | 258.35 | 261.60 | 257.91 | 260.16 | 234,876 | +3.71(+1.45%) |
Feb 10, 2023 | 255.08 | 256.89 | 253.72 | 256.45 | 571,800 | -6.55(-2.49%) |
Feb 09, 2023 | 266.22 | 266.76 | 261.77 | 263.00 | 310,506 | -0.25(-0.09%) |
Feb 08, 2023 | 263.14 | 264.51 | 261.85 | 263.24 | 450,820 | -0.35(-0.13%) |
Feb 07, 2023 | 259.24 | 263.92 | 259.01 | 263.59 | 470,640 | +5.53(+2.14%) |
Feb 06, 2023 | 257.16 | 259.74 | 255.74 | 258.06 | 400,235 | +1.25(+0.49%) |
Feb 03, 2023 | 257.21 | 260.71 | 256.47 | 256.80 | 786,074 | -5.37(-2.05%) |
Feb 02, 2023 | 261.90 | 266.98 | 259.34 | 262.18 | 1,206,471 | +12.01(+4.80%) |
Feb 01, 2023 | 246.70 | 253.27 | 246.13 | 250.17 | 795,651 | +1.98(+0.80%) |
Jan 31, 2023 | 243.53 | 248.46 | 243.44 | 248.18 | 717,528 | +0.06(+0.02%) |
Jan 30, 2023 | 250.59 | 251.88 | 247.48 | 248.12 | 486,989 | -2.44(-0.97%) |
Jan 27, 2023 | 245.72 | 252.89 | 245.72 | 250.56 | 831,634 | +5.88(+2.40%) |
Jan 26, 2023 | 243.69 | 245.41 | 243.23 | 244.69 | 367,093 | +2.16(+0.89%) |
Jan 25, 2023 | 239.74 | 242.72 | 239.34 | 242.52 | 278,691 | +1.52(+0.63%) |
Jan 24, 2023 | 239.68 | 241.39 | 238.80 | 241.00 | 287,305 | +0.40(+0.16%) |
Jan 23, 2023 | 238.94 | 242.23 | 238.65 | 240.61 | 377,783 | +1.24(+0.52%) |
Jan 20, 2023 | 237.21 | 239.48 | 236.54 | 239.36 | 315,775 | +4.34(+1.84%) |
Jan 19, 2023 | 236.47 | 237.01 | 233.72 | 235.03 | 612,717 | -1.70(-0.72%) |
Jan 18, 2023 | 238.93 | 239.62 | 236.73 | 236.73 | 573,344 | +1.83(+0.78%) |
Jan 17, 2023 | 234.41 | 236.81 | 234.41 | 234.90 | 344,422 | +1.92(+0.82%) |
Jan 13, 2023 | 231.86 | 233.51 | 231.69 | 232.98 | 188,759 | +0.08(+0.03%) |
Jan 12, 2023 | 231.21 | 234.15 | 229.77 | 232.90 | 334,003 | +2.10(+0.91%) |
Jan 11, 2023 | 230.06 | 231.96 | 229.55 | 230.80 | 336,814 | +1.74(+0.76%) |
Jan 10, 2023 | 227.24 | 229.24 | 226.41 | 229.06 | 301,423 | +3.14(+1.39%) |
Jan 09, 2023 | 227.14 | 229.85 | 225.92 | 225.92 | 571,840 | +4.63(+2.09%) |
Jan 06, 2023 | 214.14 | 222.01 | 213.51 | 221.29 | 215,571 | +7.90(+3.70%) |
Jan 05, 2023 | 214.54 | 215.73 | 213.08 | 213.39 | 208,460 | -3.55(-1.63%) |
Jan 04, 2023 | 216.47 | 216.94 | 213.91 | 216.94 | 359,200 | +4.25(+2.00%) |
Jan 03, 2023 | 213.96 | 216.04 | 211.31 | 212.69 | 320,405 | +1.14(+0.54%) |
Dec 30, 2022 | 212.86 | 213.60 | 210.16 | 211.55 | 142,954 | -2.34(-1.09%) |
Dec 29, 2022 | 211.13 | 214.23 | 211.04 | 213.89 | 191,656 | +6.26(+3.02%) |
Dec 28, 2022 | 209.36 | 210.59 | 207.42 | 207.63 | 165,276 | -1.73(-0.83%) |
Dec 27, 2022 | 209.16 | 210.32 | 207.68 | 209.36 | 192,676 | +0.98(+0.47%) |
Dec 23, 2022 | 208.18 | 209.67 | 207.27 | 208.38 | 224,784 | -1.53(-0.73%) |
Dec 22, 2022 | 210.55 | 210.70 | 207.73 | 209.91 | 182,917 | -1.32(-0.63%) |
Dec 21, 2022 | 211.12 | 212.34 | 210.88 | 211.24 | 339,254 | -0.19(-0.09%) |
Dec 20, 2022 | 210.79 | 212.30 | 210.56 | 211.43 | 211,467 | -2.01(-0.94%) |
Dec 19, 2022 | 215.66 | 215.66 | 213.39 | 213.44 | 195,132 | -1.96(-0.91%) |
Dec 16, 2022 | 218.30 | 219.56 | 215.40 | 215.40 | 157,949 | -4.24(-1.93%) |
Dec 15, 2022 | 221.24 | 221.78 | 218.41 | 219.63 | 224,427 | -2.75(-1.23%) |
Dec 14, 2022 | 223.11 | 224.49 | 221.32 | 222.38 | 207,915 | -0.31(-0.14%) |
Dec 13, 2022 | 226.37 | 227.31 | 220.16 | 222.68 | 347,622 | +2.92(+1.33%) |
Dec 12, 2022 | 219.52 | 219.99 | 218.25 | 219.76 | 148,814 | +1.79(+0.82%) |
Dec 09, 2022 | 217.24 | 218.78 | 216.69 | 217.97 | 152,037 | +0.39(+0.18%) |
Dec 08, 2022 | 216.90 | 217.94 | 215.98 | 217.59 | 231,676 | +0.25(+0.11%) |
Dec 07, 2022 | 218.24 | 219.95 | 217.03 | 217.34 | 197,298 | -1.01(-0.46%) |
Dec 06, 2022 | 220.71 | 221.04 | 216.22 | 218.35 | 305,067 | -2.55(-1.15%) |
Dec 05, 2022 | 224.09 | 224.21 | 220.90 | 220.90 | 376,951 | -2.86(-1.28%) |
Dec 02, 2022 | 221.84 | 223.86 | 220.63 | 223.76 | 358,256 | -1.48(-0.66%) |