Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 206.30 | 206.90 | 203.31 | 205.63 | 144,846 | -0.28(-0.14%) |
Feb 27, 2023 | 206.65 | 207.33 | 203.09 | 205.91 | 168,164 | +0.52(+0.25%) |
Feb 24, 2023 | 226.09 | 227.38 | 198.46 | 205.39 | 386,406 | -28.53(-12.20%) |
Feb 23, 2023 | 231.54 | 234.29 | 229.31 | 233.93 | 96,300 | +2.87(+1.24%) |
Feb 22, 2023 | 230.69 | 232.46 | 229.59 | 231.06 | 90,863 | +0.42(+0.18%) |
Feb 21, 2023 | 233.21 | 234.99 | 229.57 | 230.65 | 69,150 | -5.41(-2.29%) |
Feb 17, 2023 | 233.73 | 236.62 | 232.89 | 236.05 | 55,277 | +0.63(+0.27%) |
Feb 16, 2023 | 233.53 | 237.63 | 232.17 | 235.42 | 61,154 | -2.03(-0.86%) |
Feb 15, 2023 | 233.71 | 237.75 | 233.32 | 237.45 | 58,141 | +2.30(+0.98%) |
Feb 14, 2023 | 236.27 | 237.88 | 233.18 | 235.15 | 71,452 | -1.02(-0.43%) |
Feb 13, 2023 | 235.45 | 237.01 | 232.88 | 236.17 | 88,628 | +2.36(+1.01%) |
Feb 10, 2023 | 235.07 | 236.55 | 231.89 | 233.81 | 56,872 | -3.36(-1.42%) |
Feb 09, 2023 | 242.85 | 244.18 | 236.80 | 237.17 | 64,349 | -3.69(-1.53%) |
Feb 08, 2023 | 241.77 | 243.83 | 240.19 | 240.86 | 58,955 | -2.34(-0.96%) |
Feb 07, 2023 | 240.69 | 243.47 | 237.63 | 243.20 | 52,515 | +1.81(+0.75%) |
Feb 06, 2023 | 243.21 | 244.17 | 239.82 | 241.40 | 66,042 | -4.95(-2.01%) |
Feb 03, 2023 | 250.07 | 251.77 | 245.44 | 246.35 | 65,238 | -8.19(-3.22%) |
Feb 02, 2023 | 248.88 | 257.16 | 245.28 | 254.54 | 100,881 | +9.13(+3.72%) |
Feb 01, 2023 | 239.06 | 246.37 | 238.72 | 245.40 | 102,751 | +4.51(+1.87%) |
Jan 31, 2023 | 237.05 | 240.96 | 235.28 | 240.89 | 82,776 | +4.75(+2.01%) |
Jan 30, 2023 | 238.31 | 240.47 | 235.72 | 236.14 | 56,513 | -3.32(-1.39%) |
Jan 27, 2023 | 233.67 | 241.13 | 233.37 | 239.46 | 48,127 | +4.52(+1.93%) |
Jan 26, 2023 | 236.34 | 236.43 | 233.18 | 234.94 | 57,622 | +1.69(+0.72%) |
Jan 25, 2023 | 233.46 | 234.06 | 230.99 | 233.25 | 80,050 | -3.75(-1.58%) |
Jan 24, 2023 | 238.11 | 241.18 | 236.60 | 237.00 | 74,000 | -4.13(-1.71%) |
Jan 23, 2023 | 237.71 | 243.66 | 236.75 | 241.13 | 53,787 | +2.33(+0.98%) |
Jan 20, 2023 | 236.78 | 239.13 | 234.83 | 238.80 | 83,189 | +3.03(+1.29%) |
Jan 19, 2023 | 236.17 | 238.64 | 234.59 | 235.76 | 71,896 | -2.54(-1.07%) |
Jan 18, 2023 | 242.15 | 244.54 | 238.30 | 238.30 | 43,561 | -2.55(-1.06%) |
Jan 17, 2023 | 240.05 | 242.98 | 236.35 | 240.85 | 70,580 | +1.91(+0.80%) |
Jan 13, 2023 | 235.53 | 239.51 | 235.53 | 238.95 | 63,962 | +1.81(+0.76%) |
Jan 12, 2023 | 236.74 | 239.11 | 232.22 | 237.14 | 82,828 | +0.95(+0.40%) |
Jan 11, 2023 | 231.10 | 238.09 | 231.10 | 236.19 | 72,965 | +4.28(+1.84%) |
Jan 10, 2023 | 227.99 | 232.78 | 227.99 | 231.91 | 74,512 | +3.23(+1.41%) |
Jan 09, 2023 | 222.06 | 232.64 | 222.06 | 228.68 | 86,879 | +7.05(+3.18%) |
Jan 06, 2023 | 216.19 | 221.86 | 213.34 | 221.63 | 88,530 | +8.46(+3.97%) |
Jan 05, 2023 | 214.87 | 215.89 | 211.13 | 213.17 | 80,473 | -4.82(-2.21%) |
Jan 04, 2023 | 218.90 | 220.93 | 214.52 | 217.99 | 120,541 | +2.01(+0.93%) |
Jan 03, 2023 | 217.08 | 218.91 | 213.75 | 215.97 | 127,022 | +1.52(+0.71%) |
Dec 30, 2022 | 214.72 | 215.73 | 211.50 | 214.45 | 67,320 | -2.92(-1.34%) |
Dec 29, 2022 | 209.28 | 217.63 | 209.28 | 217.37 | 95,543 | +9.86(+4.75%) |
Dec 28, 2022 | 209.97 | 212.69 | 207.42 | 207.51 | 75,244 | -2.70(-1.29%) |
Dec 27, 2022 | 210.90 | 212.54 | 208.82 | 210.21 | 65,735 | -1.18(-0.56%) |
Dec 23, 2022 | 212.53 | 213.44 | 209.92 | 211.39 | 70,641 | -1.50(-0.70%) |
Dec 22, 2022 | 210.69 | 213.14 | 206.24 | 212.89 | 108,158 | +0.00(+0.00%) |
Dec 21, 2022 | 210.22 | 213.98 | 210.22 | 212.89 | 177,431 | +3.65(+1.74%) |
Dec 20, 2022 | 213.21 | 214.28 | 206.62 | 209.24 | 167,611 | -2.78(-1.31%) |
Dec 19, 2022 | 211.46 | 215.71 | 208.85 | 212.01 | 158,853 | -0.44(-0.21%) |
Dec 16, 2022 | 215.94 | 216.44 | 212.16 | 212.45 | 147,393 | -5.60(-2.57%) |
Dec 15, 2022 | 222.38 | 223.71 | 217.56 | 218.06 | 72,073 | -7.73(-3.42%) |
Dec 14, 2022 | 225.34 | 231.57 | 223.88 | 225.79 | 121,042 | -5.78(-2.50%) |
Dec 13, 2022 | 238.22 | 238.62 | 230.06 | 231.57 | 111,053 | +3.14(+1.37%) |
Dec 12, 2022 | 230.68 | 231.01 | 225.97 | 228.43 | 82,103 | -2.83(-1.22%) |
Dec 09, 2022 | 232.55 | 234.31 | 231.26 | 231.26 | 68,804 | -3.05(-1.30%) |
Dec 08, 2022 | 235.86 | 238.76 | 233.72 | 234.31 | 73,838 | -1.71(-0.73%) |
Dec 07, 2022 | 234.87 | 237.26 | 227.72 | 236.03 | 77,072 | +3.24(+1.39%) |
Dec 06, 2022 | 237.68 | 237.68 | 232.79 | 232.79 | 63,588 | -5.77(-2.42%) |
Dec 05, 2022 | 244.41 | 245.10 | 238.24 | 238.56 | 68,974 | -8.57(-3.47%) |
Dec 02, 2022 | 243.81 | 248.43 | 243.49 | 247.13 | 55,832 | -0.38(-0.15%) |