Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 263.30 | 265.34 | 261.98 | 262.62 | 21,578 | -1.31(-0.50%) |
Feb 27, 2023 | 262.99 | 266.70 | 262.71 | 263.93 | 42,297 | +0.94(+0.36%) |
Feb 24, 2023 | 265.80 | 266.77 | 261.13 | 262.99 | 38,300 | -7.16(-2.65%) |
Feb 23, 2023 | 269.18 | 271.79 | 266.44 | 270.15 | 39,450 | +2.20(+0.82%) |
Feb 22, 2023 | 269.52 | 269.52 | 263.72 | 267.95 | 57,492 | -0.49(-0.18%) |
Feb 21, 2023 | 273.95 | 275.12 | 268.04 | 268.44 | 44,093 | -8.28(-2.99%) |
Feb 17, 2023 | 275.84 | 278.74 | 274.07 | 276.72 | 45,320 | +0.32(+0.12%) |
Feb 16, 2023 | 276.43 | 283.10 | 276.20 | 276.40 | 54,017 | -3.74(-1.33%) |
Feb 15, 2023 | 272.16 | 280.14 | 269.73 | 280.14 | 58,865 | +5.40(+1.97%) |
Feb 14, 2023 | 273.86 | 278.61 | 270.98 | 274.74 | 50,380 | -1.47(-0.53%) |
Feb 13, 2023 | 274.75 | 278.36 | 271.33 | 276.20 | 43,531 | +2.79(+1.02%) |
Feb 10, 2023 | 271.05 | 274.68 | 269.26 | 273.41 | 47,089 | +0.73(+0.27%) |
Feb 09, 2023 | 276.58 | 283.35 | 272.44 | 272.68 | 80,092 | -3.25(-1.18%) |
Feb 08, 2023 | 275.10 | 279.28 | 273.56 | 275.93 | 72,570 | +0.09(+0.03%) |
Feb 07, 2023 | 276.31 | 276.49 | 267.93 | 275.85 | 108,271 | -3.50(-1.25%) |
Feb 06, 2023 | 275.92 | 282.44 | 273.37 | 279.34 | 88,330 | +2.06(+0.74%) |
Feb 03, 2023 | 291.58 | 292.02 | 265.28 | 277.28 | 169,941 | -18.97(-6.40%) |
Feb 02, 2023 | 291.49 | 296.68 | 289.62 | 296.25 | 77,979 | +9.06(+3.16%) |
Feb 01, 2023 | 282.44 | 289.66 | 278.97 | 287.19 | 67,965 | +1.83(+0.64%) |
Jan 31, 2023 | 276.83 | 285.37 | 276.83 | 285.36 | 68,472 | +7.86(+2.83%) |
Jan 30, 2023 | 283.19 | 284.89 | 277.36 | 277.50 | 61,184 | -8.36(-2.92%) |
Jan 27, 2023 | 286.87 | 290.08 | 285.21 | 285.86 | 62,766 | -0.50(-0.17%) |
Jan 26, 2023 | 282.04 | 286.87 | 281.20 | 286.35 | 54,718 | +4.90(+1.74%) |
Jan 25, 2023 | 273.64 | 281.58 | 272.80 | 281.45 | 52,481 | +3.77(+1.36%) |
Jan 24, 2023 | 278.61 | 283.05 | 277.21 | 277.68 | 76,655 | -6.49(-2.28%) |
Jan 23, 2023 | 282.35 | 288.75 | 282.35 | 284.17 | 64,376 | +2.61(+0.93%) |
Jan 20, 2023 | 274.03 | 281.56 | 271.94 | 281.56 | 66,506 | +7.26(+2.65%) |
Jan 19, 2023 | 280.20 | 281.16 | 273.48 | 274.30 | 91,240 | -6.97(-2.48%) |
Jan 18, 2023 | 283.43 | 288.26 | 279.73 | 281.27 | 77,904 | -2.83(-1.00%) |
Jan 17, 2023 | 285.85 | 288.73 | 282.37 | 284.11 | 65,209 | -1.34(-0.47%) |
Jan 13, 2023 | 279.48 | 285.45 | 278.68 | 285.45 | 53,538 | +5.34(+1.91%) |
Jan 12, 2023 | 279.32 | 281.78 | 274.95 | 280.10 | 78,482 | +1.88(+0.68%) |
Jan 11, 2023 | 276.77 | 278.23 | 271.63 | 278.22 | 93,601 | +3.84(+1.40%) |
Jan 10, 2023 | 272.07 | 275.82 | 269.91 | 274.38 | 97,468 | +1.82(+0.67%) |
Jan 09, 2023 | 276.69 | 280.37 | 272.56 | 272.56 | 83,321 | -0.74(-0.27%) |
Jan 06, 2023 | 261.17 | 273.47 | 259.12 | 273.31 | 56,598 | +12.75(+4.89%) |
Jan 05, 2023 | 260.12 | 262.93 | 257.68 | 260.56 | 87,521 | -2.39(-0.91%) |
Jan 04, 2023 | 267.55 | 269.01 | 261.93 | 262.95 | 95,639 | -1.12(-0.43%) |
Jan 03, 2023 | 268.22 | 271.30 | 263.23 | 264.07 | 82,976 | -3.09(-1.16%) |
Dec 30, 2022 | 263.37 | 267.89 | 260.97 | 267.16 | 70,318 | +0.94(+0.35%) |
Dec 29, 2022 | 262.66 | 268.43 | 259.76 | 266.22 | 49,146 | +7.23(+2.79%) |
Dec 28, 2022 | 263.34 | 267.96 | 257.56 | 259.00 | 122,538 | -6.43(-2.42%) |
Dec 27, 2022 | 265.67 | 268.38 | 262.85 | 265.42 | 72,528 | +0.18(+0.07%) |
Dec 23, 2022 | 267.37 | 268.52 | 264.01 | 265.25 | 74,443 | -1.15(-0.43%) |
Dec 22, 2022 | 270.30 | 274.75 | 263.62 | 266.40 | 84,741 | -4.94(-1.82%) |
Dec 21, 2022 | 270.98 | 274.46 | 268.06 | 271.34 | 75,131 | +4.60(+1.72%) |
Dec 20, 2022 | 265.33 | 269.85 | 263.72 | 266.74 | 85,949 | -0.56(-0.21%) |
Dec 19, 2022 | 270.09 | 270.09 | 264.17 | 267.30 | 87,731 | -1.14(-0.43%) |
Dec 16, 2022 | 267.04 | 269.27 | 265.29 | 268.44 | 202,214 | -2.10(-0.78%) |
Dec 15, 2022 | 275.52 | 276.19 | 270.38 | 270.54 | 85,055 | -8.74(-3.13%) |
Dec 14, 2022 | 279.60 | 285.30 | 279.05 | 279.28 | 97,160 | -2.66(-0.94%) |
Dec 13, 2022 | 284.87 | 285.98 | 280.36 | 281.94 | 77,742 | +6.32(+2.29%) |
Dec 12, 2022 | 274.20 | 276.18 | 271.45 | 275.62 | 38,698 | -0.02(-0.01%) |
Dec 09, 2022 | 281.58 | 283.37 | 274.97 | 275.64 | 60,288 | -5.58(-1.98%) |
Dec 08, 2022 | 275.98 | 282.22 | 275.28 | 281.22 | 56,771 | +5.82(+2.11%) |
Dec 07, 2022 | 278.12 | 279.34 | 273.45 | 275.40 | 72,110 | -3.24(-1.16%) |
Dec 06, 2022 | 284.32 | 289.21 | 275.94 | 278.64 | 74,755 | -7.59(-2.65%) |
Dec 05, 2022 | 293.71 | 293.71 | 284.17 | 286.23 | 70,647 | -7.57(-2.58%) |
Dec 02, 2022 | 288.95 | 293.90 | 285.50 | 293.80 | 57,315 | +1.09(+0.37%) |