Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 260.60 | 264.34 | 258.69 | 261.45 | 2,194,298 | -0.69(-0.26%) |
Feb 27, 2023 | 264.76 | 265.82 | 261.37 | 262.14 | 1,536,352 | -0.28(-0.11%) |
Feb 24, 2023 | 263.27 | 263.27 | 260.16 | 262.41 | 1,762,198 | -4.63(-1.73%) |
Feb 23, 2023 | 266.59 | 268.09 | 263.67 | 267.04 | 1,915,103 | +1.58(+0.59%) |
Feb 22, 2023 | 266.45 | 268.28 | 264.02 | 265.46 | 1,852,485 | +0.47(+0.18%) |
Feb 21, 2023 | 267.80 | 268.93 | 264.63 | 264.99 | 2,509,941 | -7.78(-2.85%) |
Feb 17, 2023 | 274.47 | 275.08 | 270.66 | 272.77 | 2,765,364 | -4.11(-1.48%) |
Feb 16, 2023 | 278.66 | 281.05 | 274.34 | 276.88 | 1,929,043 | -6.33(-2.24%) |
Feb 15, 2023 | 277.64 | 283.38 | 277.61 | 283.21 | 1,919,825 | +2.84(+1.01%) |
Feb 14, 2023 | 281.06 | 283.69 | 278.97 | 280.37 | 1,849,718 | -3.53(-1.24%) |
Feb 13, 2023 | 279.98 | 283.95 | 279.98 | 283.90 | 1,304,677 | +4.32(+1.55%) |
Feb 10, 2023 | 277.35 | 280.17 | 276.68 | 279.57 | 1,368,759 | -1.18(-0.42%) |
Feb 09, 2023 | 282.98 | 284.91 | 280.03 | 280.75 | 1,779,441 | +0.44(+0.16%) |
Feb 08, 2023 | 281.46 | 284.71 | 279.59 | 280.31 | 1,403,487 | -3.06(-1.08%) |
Feb 07, 2023 | 278.33 | 284.38 | 278.14 | 283.37 | 1,425,938 | +3.29(+1.17%) |
Feb 06, 2023 | 281.58 | 283.35 | 279.10 | 280.09 | 1,282,252 | -4.67(-1.64%) |
Feb 03, 2023 | 283.77 | 285.20 | 282.33 | 284.75 | 2,202,010 | -4.81(-1.66%) |
Feb 02, 2023 | 284.95 | 291.22 | 282.43 | 289.56 | 2,758,540 | +10.34(+3.70%) |
Feb 01, 2023 | 272.33 | 280.86 | 271.44 | 279.22 | 1,825,222 | +4.48(+1.63%) |
Jan 31, 2023 | 270.69 | 274.74 | 269.68 | 274.74 | 1,870,750 | +4.66(+1.72%) |
Jan 30, 2023 | 269.34 | 273.16 | 269.09 | 270.08 | 1,760,116 | -2.90(-1.06%) |
Jan 27, 2023 | 269.04 | 275.10 | 268.72 | 272.99 | 2,134,075 | +2.96(+1.10%) |
Jan 26, 2023 | 272.89 | 273.05 | 266.68 | 270.02 | 1,973,099 | +1.08(+0.40%) |
Jan 25, 2023 | 266.56 | 269.52 | 261.56 | 268.94 | 2,616,759 | -1.68(-0.62%) |
Jan 24, 2023 | 272.44 | 273.82 | 268.76 | 270.62 | 2,234,232 | -4.40(-1.60%) |
Jan 23, 2023 | 274.26 | 278.50 | 273.15 | 275.02 | 2,661,561 | -1.11(-0.40%) |
Jan 20, 2023 | 270.26 | 276.73 | 268.59 | 276.14 | 3,358,437 | +7.46(+2.78%) |
Jan 19, 2023 | 273.00 | 274.64 | 268.38 | 268.68 | 2,247,177 | -4.93(-1.80%) |
Jan 18, 2023 | 280.18 | 282.84 | 272.70 | 273.61 | 2,226,068 | -6.87(-2.45%) |
Jan 17, 2023 | 278.67 | 283.31 | 278.63 | 280.48 | 2,908,305 | +2.70(+0.97%) |
Jan 13, 2023 | 275.99 | 278.29 | 274.68 | 277.78 | 2,261,727 | -1.67(-0.60%) |
Jan 12, 2023 | 278.37 | 283.52 | 278.01 | 279.46 | 2,521,479 | +2.72(+0.98%) |
Jan 11, 2023 | 270.68 | 276.85 | 270.46 | 276.74 | 2,419,831 | +7.16(+2.66%) |
Jan 10, 2023 | 268.02 | 270.91 | 265.99 | 269.58 | 1,889,724 | +1.16(+0.43%) |
Jan 09, 2023 | 266.63 | 273.07 | 266.22 | 268.42 | 2,224,802 | +5.55(+2.11%) |
Jan 06, 2023 | 257.77 | 264.12 | 255.22 | 262.87 | 1,625,461 | +6.08(+2.37%) |
Jan 05, 2023 | 261.13 | 261.82 | 255.25 | 256.79 | 2,536,780 | -6.21(-2.36%) |
Jan 04, 2023 | 266.99 | 268.51 | 260.73 | 263.00 | 2,101,918 | -0.90(-0.34%) |
Jan 03, 2023 | 262.86 | 266.98 | 260.76 | 263.90 | 2,304,296 | +3.34(+1.28%) |
Dec 30, 2022 | 259.29 | 260.61 | 256.42 | 260.56 | 1,371,758 | -1.50(-0.57%) |
Dec 29, 2022 | 259.34 | 264.50 | 259.34 | 262.06 | 1,553,341 | +5.14(+2.00%) |
Dec 28, 2022 | 259.84 | 262.81 | 256.48 | 256.93 | 1,420,464 | -2.14(-0.83%) |
Dec 27, 2022 | 259.66 | 260.93 | 257.50 | 259.06 | 1,086,004 | -0.76(-0.29%) |
Dec 23, 2022 | 259.53 | 260.43 | 257.11 | 259.83 | 1,242,522 | +1.30(+0.50%) |
Dec 22, 2022 | 258.22 | 259.67 | 254.50 | 258.53 | 2,331,106 | -4.06(-1.55%) |
Dec 21, 2022 | 258.25 | 264.28 | 258.19 | 262.59 | 3,666,387 | +6.85(+2.68%) |
Dec 20, 2022 | 247.77 | 256.25 | 247.53 | 255.74 | 3,177,263 | +6.35(+2.55%) |
Dec 19, 2022 | 256.97 | 258.04 | 248.18 | 249.39 | 4,245,685 | -8.87(-3.43%) |
Dec 16, 2022 | 268.20 | 268.53 | 257.05 | 258.25 | 6,690,110 | -16.25(-5.92%) |
Dec 15, 2022 | 280.67 | 281.60 | 272.71 | 274.50 | 2,948,529 | -10.09(-3.54%) |
Dec 14, 2022 | 287.13 | 290.29 | 281.08 | 284.59 | 2,613,759 | -3.81(-1.32%) |
Dec 13, 2022 | 295.83 | 296.78 | 286.04 | 288.40 | 3,603,449 | +2.94(+1.03%) |
Dec 12, 2022 | 279.40 | 286.06 | 277.78 | 285.46 | 2,488,514 | +3.84(+1.36%) |
Dec 09, 2022 | 282.58 | 284.90 | 281.34 | 281.62 | 1,871,269 | -3.65(-1.28%) |
Dec 08, 2022 | 281.22 | 287.14 | 280.09 | 285.27 | 2,095,280 | +5.33(+1.90%) |
Dec 07, 2022 | 278.39 | 280.30 | 275.55 | 279.94 | 1,905,559 | +1.25(+0.45%) |
Dec 06, 2022 | 284.41 | 285.60 | 275.63 | 278.69 | 1,966,537 | -7.16(-2.50%) |
Dec 05, 2022 | 288.81 | 290.20 | 283.74 | 285.85 | 1,843,659 | -7.22(-2.46%) |
Dec 02, 2022 | 292.01 | 295.04 | 289.49 | 293.07 | 1,786,610 | -2.64(-0.89%) |