Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 263.37 | 265.40 | 262.04 | 262.68 | 21,573 | -1.31(-0.50%) |
Feb 27, 2023 | 263.05 | 266.76 | 262.77 | 263.99 | 42,287 | +0.94(+0.36%) |
Feb 24, 2023 | 265.86 | 266.83 | 261.19 | 263.05 | 38,291 | -7.17(-2.65%) |
Feb 23, 2023 | 269.24 | 271.85 | 266.50 | 270.22 | 39,441 | +2.20(+0.82%) |
Feb 22, 2023 | 269.58 | 269.58 | 263.78 | 268.02 | 57,478 | -0.49(-0.18%) |
Feb 21, 2023 | 274.02 | 275.18 | 268.10 | 268.51 | 44,083 | -8.28(-2.99%) |
Feb 17, 2023 | 275.91 | 278.81 | 274.13 | 276.79 | 45,310 | +0.32(+0.12%) |
Feb 16, 2023 | 276.50 | 283.16 | 276.27 | 276.46 | 54,005 | -3.74(-1.33%) |
Feb 15, 2023 | 272.23 | 280.20 | 269.80 | 280.20 | 58,851 | +5.40(+1.97%) |
Feb 14, 2023 | 273.92 | 278.67 | 271.04 | 274.80 | 50,369 | -1.47(-0.53%) |
Feb 13, 2023 | 274.82 | 278.42 | 271.39 | 276.27 | 43,521 | +2.79(+1.02%) |
Feb 10, 2023 | 271.11 | 274.74 | 269.33 | 273.48 | 47,078 | +0.73(+0.27%) |
Feb 09, 2023 | 276.64 | 283.41 | 272.50 | 272.75 | 80,073 | -3.25(-1.18%) |
Feb 08, 2023 | 275.17 | 279.35 | 273.62 | 276.00 | 72,553 | +0.09(+0.03%) |
Feb 07, 2023 | 276.38 | 276.56 | 268.00 | 275.91 | 108,246 | -3.50(-1.25%) |
Feb 06, 2023 | 275.99 | 282.50 | 273.44 | 279.41 | 88,309 | +2.06(+0.74%) |
Feb 03, 2023 | 291.65 | 292.09 | 265.34 | 277.35 | 169,901 | -18.97(-6.40%) |
Feb 02, 2023 | 291.56 | 296.75 | 289.69 | 296.32 | 77,961 | +9.07(+3.16%) |
Feb 01, 2023 | 282.50 | 289.72 | 279.04 | 287.25 | 67,949 | +1.83(+0.64%) |
Jan 31, 2023 | 276.90 | 285.44 | 276.90 | 285.43 | 68,455 | +7.87(+2.83%) |
Jan 30, 2023 | 283.26 | 284.96 | 277.42 | 277.56 | 61,169 | -8.36(-2.92%) |
Jan 27, 2023 | 286.94 | 290.14 | 285.28 | 285.92 | 62,751 | -0.50(-0.17%) |
Jan 26, 2023 | 282.10 | 286.94 | 281.26 | 286.42 | 54,705 | +4.90(+1.74%) |
Jan 25, 2023 | 273.70 | 281.64 | 272.86 | 281.52 | 52,469 | +3.77(+1.36%) |
Jan 24, 2023 | 278.68 | 283.12 | 277.28 | 277.75 | 76,637 | -6.49(-2.28%) |
Jan 23, 2023 | 282.42 | 288.82 | 282.42 | 284.23 | 64,361 | +2.61(+0.93%) |
Jan 20, 2023 | 274.09 | 281.62 | 272.00 | 281.62 | 66,490 | +7.26(+2.65%) |
Jan 19, 2023 | 280.27 | 281.23 | 273.55 | 274.37 | 91,218 | -6.97(-2.48%) |
Jan 18, 2023 | 283.50 | 288.33 | 279.80 | 281.34 | 77,886 | -2.83(-1.00%) |
Jan 17, 2023 | 285.91 | 288.80 | 282.44 | 284.18 | 65,193 | -1.34(-0.47%) |
Jan 13, 2023 | 279.54 | 285.51 | 278.74 | 285.51 | 53,525 | +5.34(+1.91%) |
Jan 12, 2023 | 279.39 | 281.85 | 275.01 | 280.17 | 78,463 | +1.89(+0.68%) |
Jan 11, 2023 | 276.84 | 278.29 | 271.70 | 278.28 | 93,579 | +3.84(+1.40%) |
Jan 10, 2023 | 272.14 | 275.89 | 269.97 | 274.44 | 97,445 | +1.82(+0.67%) |
Jan 09, 2023 | 276.76 | 280.43 | 272.63 | 272.63 | 83,302 | -0.74(-0.27%) |
Jan 06, 2023 | 261.23 | 273.54 | 259.19 | 273.37 | 56,585 | +12.75(+4.89%) |
Jan 05, 2023 | 260.18 | 263.00 | 257.74 | 260.62 | 87,500 | -2.39(-0.91%) |
Jan 04, 2023 | 267.62 | 269.07 | 261.99 | 263.01 | 95,616 | -1.12(-0.43%) |
Jan 03, 2023 | 268.28 | 271.37 | 263.29 | 264.14 | 82,957 | -3.09(-1.16%) |
Dec 30, 2022 | 263.44 | 267.96 | 261.03 | 267.23 | 70,301 | +0.94(+0.35%) |
Dec 29, 2022 | 262.72 | 268.50 | 259.82 | 266.29 | 49,134 | +7.23(+2.79%) |
Dec 28, 2022 | 263.40 | 268.03 | 257.62 | 259.06 | 122,509 | -6.43(-2.42%) |
Dec 27, 2022 | 265.73 | 268.45 | 262.91 | 265.49 | 72,511 | +0.18(+0.07%) |
Dec 23, 2022 | 267.43 | 268.58 | 264.07 | 265.31 | 74,425 | -1.15(-0.43%) |
Dec 22, 2022 | 270.36 | 274.82 | 263.68 | 266.46 | 84,721 | -4.94(-1.82%) |
Dec 21, 2022 | 271.05 | 274.52 | 268.12 | 271.41 | 75,113 | +4.60(+1.72%) |
Dec 20, 2022 | 265.40 | 269.91 | 263.79 | 266.81 | 85,928 | -0.56(-0.21%) |
Dec 19, 2022 | 270.16 | 270.16 | 264.24 | 267.36 | 87,710 | -1.14(-0.43%) |
Dec 16, 2022 | 267.10 | 269.33 | 265.35 | 268.50 | 202,166 | -2.10(-0.78%) |
Dec 15, 2022 | 275.59 | 276.25 | 270.45 | 270.61 | 85,035 | -8.74(-3.13%) |
Dec 14, 2022 | 279.66 | 285.37 | 279.12 | 279.35 | 97,137 | -2.66(-0.94%) |
Dec 13, 2022 | 284.94 | 286.05 | 280.42 | 282.01 | 77,724 | +6.32(+2.29%) |
Dec 12, 2022 | 274.27 | 276.24 | 271.51 | 275.69 | 38,689 | -0.02(-0.01%) |
Dec 09, 2022 | 281.64 | 283.43 | 275.03 | 275.70 | 60,274 | -5.58(-1.98%) |
Dec 08, 2022 | 276.05 | 282.29 | 275.34 | 281.28 | 56,758 | +5.82(+2.11%) |
Dec 07, 2022 | 278.19 | 279.41 | 273.52 | 275.46 | 72,093 | -3.24(-1.16%) |
Dec 06, 2022 | 284.39 | 289.27 | 276.01 | 278.70 | 74,737 | -7.59(-2.65%) |
Dec 05, 2022 | 293.78 | 293.78 | 284.24 | 286.30 | 70,631 | -7.57(-2.58%) |
Dec 02, 2022 | 289.02 | 293.97 | 285.56 | 293.87 | 57,301 | +1.10(+0.37%) |