Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 247.06 | 250.62 | 243.03 | 246.04 | 2,995,947 | -0.89(-0.36%) |
Feb 27, 2023 | 249.45 | 252.25 | 246.50 | 246.93 | 505,383 | -2.83(-1.13%) |
Feb 24, 2023 | 248.48 | 251.09 | 247.70 | 249.76 | 580,233 | +1.40(+0.56%) |
Feb 23, 2023 | 243.75 | 254.58 | 243.75 | 248.36 | 718,058 | +4.61(+1.89%) |
Feb 22, 2023 | 239.56 | 256.05 | 238.90 | 243.75 | 972,414 | -11.50(-4.51%) |
Feb 21, 2023 | 256.65 | 259.72 | 253.79 | 255.25 | 851,886 | -0.51(-0.20%) |
Feb 17, 2023 | 251.04 | 256.80 | 248.42 | 255.76 | 589,431 | +4.31(+1.71%) |
Feb 16, 2023 | 253.85 | 254.72 | 248.04 | 251.45 | 456,994 | -1.91(-0.75%) |
Feb 15, 2023 | 252.70 | 254.72 | 250.55 | 253.36 | 414,694 | +0.23(+0.09%) |
Feb 14, 2023 | 255.27 | 259.17 | 252.67 | 253.13 | 428,402 | -2.87(-1.12%) |
Feb 13, 2023 | 253.59 | 256.32 | 253.17 | 256.00 | 235,903 | +0.89(+0.35%) |
Feb 10, 2023 | 254.74 | 257.07 | 251.90 | 255.11 | 483,023 | +1.87(+0.74%) |
Feb 09, 2023 | 253.38 | 255.95 | 252.01 | 253.24 | 432,621 | +0.47(+0.19%) |
Feb 08, 2023 | 255.47 | 255.47 | 251.59 | 252.77 | 220,840 | -2.88(-1.13%) |
Feb 07, 2023 | 254.09 | 255.85 | 251.02 | 255.65 | 312,124 | +0.41(+0.16%) |
Feb 06, 2023 | 252.80 | 260.69 | 252.25 | 255.24 | 423,592 | +2.44(+0.97%) |
Feb 03, 2023 | 259.23 | 262.77 | 252.30 | 252.80 | 500,781 | -6.68(-2.57%) |
Feb 02, 2023 | 259.52 | 259.86 | 253.03 | 259.48 | 431,219 | -0.51(-0.20%) |
Feb 01, 2023 | 261.33 | 262.32 | 258.52 | 259.99 | 367,484 | -3.18(-1.21%) |
Jan 31, 2023 | 259.62 | 263.73 | 259.62 | 263.17 | 331,695 | +4.46(+1.72%) |
Jan 30, 2023 | 259.97 | 260.98 | 256.62 | 258.71 | 211,807 | -0.97(-0.37%) |
Jan 27, 2023 | 263.50 | 263.97 | 258.17 | 259.68 | 217,997 | -4.55(-1.72%) |
Jan 26, 2023 | 266.00 | 266.00 | 262.81 | 264.23 | 246,713 | -1.69(-0.64%) |
Jan 25, 2023 | 260.75 | 266.05 | 255.52 | 265.92 | 360,746 | +5.50(+2.11%) |
Jan 24, 2023 | 260.10 | 260.82 | 257.02 | 260.42 | 196,443 | +1.58(+0.61%) |
Jan 23, 2023 | 261.50 | 262.03 | 257.13 | 258.84 | 269,612 | -2.86(-1.09%) |
Jan 20, 2023 | 260.67 | 262.85 | 258.43 | 261.70 | 358,736 | +1.68(+0.65%) |
Jan 19, 2023 | 261.01 | 261.73 | 258.15 | 260.02 | 293,210 | +0.46(+0.18%) |
Jan 18, 2023 | 261.20 | 263.25 | 258.38 | 259.56 | 286,221 | -1.54(-0.59%) |
Jan 17, 2023 | 261.00 | 263.67 | 259.24 | 261.10 | 341,620 | +0.06(+0.02%) |
Jan 13, 2023 | 261.70 | 264.58 | 259.47 | 261.04 | 350,831 | -0.52(-0.20%) |
Jan 12, 2023 | 259.82 | 264.32 | 258.58 | 261.56 | 277,619 | -2.23(-0.85%) |
Jan 11, 2023 | 265.15 | 265.15 | 257.88 | 263.79 | 383,519 | +0.38(+0.14%) |
Jan 10, 2023 | 264.95 | 266.60 | 261.08 | 263.41 | 599,730 | -1.56(-0.59%) |
Jan 09, 2023 | 275.47 | 275.97 | 263.41 | 264.97 | 492,746 | -11.20(-4.06%) |
Jan 06, 2023 | 274.95 | 279.14 | 272.94 | 276.17 | 341,570 | +2.05(+0.75%) |
Jan 05, 2023 | 274.11 | 275.52 | 270.60 | 274.12 | 501,795 | +1.29(+0.47%) |
Jan 04, 2023 | 272.47 | 273.89 | 270.17 | 272.83 | 343,264 | -0.49(-0.18%) |
Jan 03, 2023 | 276.26 | 277.67 | 272.10 | 273.32 | 496,356 | -4.76(-1.71%) |
Dec 30, 2022 | 274.97 | 278.50 | 273.57 | 278.08 | 275,857 | +2.09(+0.76%) |
Dec 29, 2022 | 274.36 | 277.48 | 272.90 | 275.99 | 257,908 | +2.63(+0.96%) |
Dec 28, 2022 | 273.89 | 276.32 | 271.73 | 273.36 | 211,231 | -0.39(-0.14%) |
Dec 27, 2022 | 280.09 | 280.88 | 271.72 | 273.75 | 213,139 | -5.07(-1.82%) |
Dec 23, 2022 | 277.72 | 279.17 | 275.33 | 278.82 | 245,750 | +1.57(+0.57%) |
Dec 22, 2022 | 274.46 | 277.50 | 272.32 | 277.25 | 194,463 | +3.50(+1.28%) |
Dec 21, 2022 | 273.32 | 278.25 | 271.33 | 273.75 | 363,971 | -0.30(-0.11%) |
Dec 20, 2022 | 272.03 | 274.31 | 269.20 | 274.05 | 387,793 | +2.40(+0.88%) |
Dec 19, 2022 | 278.39 | 278.39 | 267.45 | 271.65 | 458,730 | -7.31(-2.62%) |
Dec 16, 2022 | 274.70 | 280.79 | 273.37 | 278.96 | 1,008,108 | +3.11(+1.13%) |
Dec 15, 2022 | 277.10 | 277.49 | 270.90 | 275.85 | 352,700 | -0.86(-0.31%) |
Dec 14, 2022 | 275.00 | 279.80 | 274.20 | 276.71 | 444,407 | +0.28(+0.10%) |
Dec 13, 2022 | 280.02 | 280.74 | 275.88 | 276.43 | 290,508 | -3.58(-1.28%) |
Dec 12, 2022 | 279.31 | 280.56 | 276.66 | 280.01 | 229,682 | -0.42(-0.15%) |
Dec 09, 2022 | 278.14 | 283.09 | 277.73 | 280.43 | 564,253 | +0.42(+0.15%) |
Dec 08, 2022 | 276.19 | 281.32 | 275.97 | 280.01 | 408,148 | +2.93(+1.06%) |
Dec 07, 2022 | 275.90 | 278.97 | 272.37 | 277.08 | 316,476 | +0.48(+0.17%) |
Dec 06, 2022 | 275.00 | 277.95 | 269.99 | 276.60 | 483,872 | +2.88(+1.05%) |
Dec 05, 2022 | 271.40 | 274.04 | 264.84 | 273.72 | 606,383 | -4.83(-1.73%) |
Dec 02, 2022 | 273.91 | 282.22 | 273.91 | 278.55 | 252,631 | +2.94(+1.07%) |