Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 264.48 | 266.53 | 263.15 | 263.79 | 21,482 | -1.32(-0.50%) |
Feb 27, 2023 | 264.17 | 267.89 | 263.88 | 265.11 | 42,109 | +0.94(+0.36%) |
Feb 24, 2023 | 266.99 | 267.96 | 262.30 | 264.17 | 38,129 | -7.20(-2.65%) |
Feb 23, 2023 | 270.38 | 273.01 | 267.63 | 271.37 | 39,274 | +2.21(+0.82%) |
Feb 22, 2023 | 270.73 | 270.73 | 264.90 | 269.15 | 57,236 | -0.49(-0.18%) |
Feb 21, 2023 | 275.18 | 276.35 | 269.24 | 269.64 | 43,897 | -8.32(-2.99%) |
Feb 17, 2023 | 277.08 | 279.99 | 275.30 | 277.96 | 45,118 | +0.32(+0.12%) |
Feb 16, 2023 | 277.67 | 284.36 | 277.44 | 277.64 | 53,777 | -3.76(-1.33%) |
Feb 15, 2023 | 273.38 | 281.39 | 270.94 | 281.39 | 58,603 | +5.43(+1.97%) |
Feb 14, 2023 | 275.08 | 279.86 | 272.19 | 275.97 | 50,156 | -1.47(-0.53%) |
Feb 13, 2023 | 275.99 | 279.60 | 272.55 | 277.44 | 43,337 | +2.80(+1.02%) |
Feb 10, 2023 | 272.26 | 275.91 | 270.47 | 274.64 | 46,879 | +0.74(+0.27%) |
Feb 09, 2023 | 277.82 | 284.62 | 273.66 | 273.90 | 79,735 | -3.27(-1.18%) |
Feb 08, 2023 | 276.33 | 280.53 | 274.79 | 277.17 | 72,246 | +0.09(+0.03%) |
Feb 07, 2023 | 277.55 | 277.73 | 269.13 | 277.08 | 107,788 | -3.51(-1.25%) |
Feb 06, 2023 | 277.16 | 283.70 | 274.60 | 280.59 | 87,936 | +2.07(+0.74%) |
Feb 03, 2023 | 292.89 | 293.33 | 266.46 | 278.52 | 169,183 | -19.05(-6.40%) |
Feb 02, 2023 | 292.80 | 298.01 | 290.91 | 297.58 | 77,631 | +9.11(+3.16%) |
Feb 01, 2023 | 283.70 | 290.95 | 280.22 | 288.47 | 67,662 | +1.83(+0.64%) |
Jan 31, 2023 | 278.07 | 286.65 | 278.07 | 286.64 | 68,166 | +7.90(+2.83%) |
Jan 30, 2023 | 284.46 | 286.17 | 278.60 | 278.74 | 60,911 | -8.40(-2.92%) |
Jan 27, 2023 | 288.16 | 291.38 | 286.49 | 287.14 | 62,486 | -0.50(-0.17%) |
Jan 26, 2023 | 283.30 | 288.16 | 282.46 | 287.64 | 54,474 | +4.93(+1.74%) |
Jan 25, 2023 | 274.86 | 282.84 | 274.02 | 282.71 | 52,247 | +3.79(+1.36%) |
Jan 24, 2023 | 279.86 | 284.32 | 278.45 | 278.93 | 76,313 | -6.51(-2.28%) |
Jan 23, 2023 | 283.62 | 290.04 | 283.62 | 285.44 | 64,089 | +2.62(+0.93%) |
Jan 20, 2023 | 275.26 | 282.82 | 273.16 | 282.82 | 66,209 | +7.29(+2.65%) |
Jan 19, 2023 | 281.46 | 282.42 | 274.71 | 275.53 | 90,833 | -7.01(-2.48%) |
Jan 18, 2023 | 284.70 | 289.55 | 280.99 | 282.54 | 77,557 | -2.85(-1.00%) |
Jan 17, 2023 | 287.13 | 290.02 | 283.63 | 285.38 | 64,918 | -1.34(-0.47%) |
Jan 13, 2023 | 280.73 | 286.73 | 279.93 | 286.73 | 53,299 | +5.37(+1.91%) |
Jan 12, 2023 | 280.57 | 283.05 | 276.18 | 281.36 | 78,132 | +1.89(+0.68%) |
Jan 11, 2023 | 278.01 | 279.47 | 272.85 | 279.46 | 93,183 | +3.86(+1.40%) |
Jan 10, 2023 | 273.29 | 277.06 | 271.12 | 275.61 | 97,033 | +1.82(+0.67%) |
Jan 09, 2023 | 277.93 | 281.62 | 273.78 | 273.78 | 82,950 | -0.75(-0.27%) |
Jan 06, 2023 | 262.33 | 274.70 | 260.28 | 274.53 | 56,346 | +12.80(+4.89%) |
Jan 05, 2023 | 261.29 | 264.11 | 258.83 | 261.73 | 87,131 | -2.40(-0.91%) |
Jan 04, 2023 | 268.75 | 270.21 | 263.10 | 264.13 | 95,213 | -1.13(-0.43%) |
Jan 03, 2023 | 269.42 | 272.52 | 264.40 | 265.26 | 82,606 | -3.10(-1.16%) |
Dec 30, 2022 | 264.55 | 269.09 | 262.14 | 268.36 | 70,004 | +0.94(+0.35%) |
Dec 29, 2022 | 263.84 | 269.63 | 260.92 | 267.42 | 48,927 | +7.26(+2.79%) |
Dec 28, 2022 | 264.52 | 269.16 | 258.71 | 260.16 | 121,992 | -6.46(-2.42%) |
Dec 27, 2022 | 266.86 | 269.58 | 264.02 | 266.61 | 72,205 | +0.18(+0.07%) |
Dec 23, 2022 | 268.56 | 269.72 | 265.19 | 266.44 | 74,111 | -1.16(-0.43%) |
Dec 22, 2022 | 271.51 | 275.98 | 264.80 | 267.59 | 84,363 | -4.96(-1.82%) |
Dec 21, 2022 | 272.19 | 275.69 | 269.26 | 272.56 | 74,796 | +4.62(+1.72%) |
Dec 20, 2022 | 266.52 | 271.06 | 264.90 | 267.94 | 85,565 | -0.56(-0.21%) |
Dec 19, 2022 | 271.30 | 271.30 | 265.36 | 268.50 | 87,340 | -1.15(-0.43%) |
Dec 16, 2022 | 268.23 | 270.48 | 266.48 | 269.64 | 201,313 | -2.11(-0.78%) |
Dec 15, 2022 | 276.76 | 277.42 | 271.60 | 271.75 | 84,675 | -8.78(-3.13%) |
Dec 14, 2022 | 280.85 | 286.58 | 280.30 | 280.53 | 96,726 | -2.67(-0.94%) |
Dec 13, 2022 | 286.15 | 287.26 | 281.61 | 283.20 | 77,396 | +6.35(+2.29%) |
Dec 12, 2022 | 275.43 | 277.41 | 272.67 | 276.86 | 38,526 | -0.02(-0.01%) |
Dec 09, 2022 | 282.84 | 284.63 | 276.20 | 276.88 | 60,019 | -5.60(-1.98%) |
Dec 08, 2022 | 277.22 | 283.49 | 276.51 | 282.48 | 56,518 | +5.85(+2.11%) |
Dec 07, 2022 | 279.37 | 280.59 | 274.68 | 276.63 | 71,789 | -3.26(-1.16%) |
Dec 06, 2022 | 285.60 | 290.50 | 277.18 | 279.89 | 74,422 | -7.62(-2.65%) |
Dec 05, 2022 | 295.02 | 295.02 | 285.44 | 287.51 | 70,332 | -7.60(-2.58%) |
Dec 02, 2022 | 290.25 | 295.22 | 286.77 | 295.11 | 57,059 | +1.10(+0.37%) |