Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 218.57 | 219.99 | 214.00 | 214.25 | 1,719,429 | -2.86(-1.32%) |
Feb 27, 2023 | 226.28 | 227.01 | 216.54 | 217.11 | 1,441,525 | -7.18(-3.20%) |
Feb 24, 2023 | 220.44 | 224.48 | 219.55 | 224.29 | 1,191,072 | +2.01(+0.90%) |
Feb 23, 2023 | 222.88 | 222.88 | 218.97 | 222.28 | 824,554 | -0.85(-0.38%) |
Feb 22, 2023 | 222.30 | 224.23 | 218.53 | 223.13 | 1,016,696 | +1.08(+0.49%) |
Feb 21, 2023 | 226.48 | 226.48 | 220.64 | 222.05 | 949,199 | -5.89(-2.58%) |
Feb 17, 2023 | 227.50 | 228.94 | 226.06 | 227.94 | 673,124 | +1.04(+0.46%) |
Feb 16, 2023 | 224.76 | 229.87 | 224.63 | 226.90 | 633,445 | -1.90(-0.83%) |
Feb 15, 2023 | 227.77 | 229.99 | 225.72 | 228.80 | 625,063 | -1.19(-0.52%) |
Feb 14, 2023 | 227.15 | 230.99 | 226.54 | 229.99 | 675,671 | +2.31(+1.01%) |
Feb 13, 2023 | 224.43 | 229.51 | 222.93 | 227.68 | 591,606 | +4.21(+1.88%) |
Feb 10, 2023 | 220.27 | 223.65 | 219.49 | 223.47 | 935,737 | +1.51(+0.68%) |
Feb 09, 2023 | 226.49 | 227.62 | 221.53 | 221.96 | 619,689 | -1.25(-0.56%) |
Feb 08, 2023 | 225.34 | 226.91 | 223.13 | 223.21 | 567,462 | -4.49(-1.97%) |
Feb 07, 2023 | 228.04 | 228.55 | 223.48 | 227.70 | 878,839 | -2.80(-1.21%) |
Feb 06, 2023 | 231.15 | 233.86 | 229.81 | 230.50 | 622,054 | +0.24(+0.10%) |
Feb 03, 2023 | 229.06 | 232.33 | 227.26 | 230.26 | 624,276 | -0.55(-0.24%) |
Feb 02, 2023 | 237.14 | 239.94 | 229.98 | 230.81 | 788,020 | -3.34(-1.43%) |
Feb 01, 2023 | 230.10 | 235.39 | 227.89 | 234.15 | 711,600 | +4.32(+1.88%) |
Jan 31, 2023 | 230.62 | 231.56 | 227.51 | 229.83 | 933,047 | +0.47(+0.20%) |
Jan 30, 2023 | 224.29 | 231.07 | 224.19 | 229.36 | 609,716 | +2.98(+1.32%) |
Jan 27, 2023 | 224.44 | 230.52 | 224.44 | 226.38 | 753,295 | +1.39(+0.62%) |
Jan 26, 2023 | 225.21 | 225.70 | 221.77 | 224.99 | 660,914 | +1.58(+0.71%) |
Jan 25, 2023 | 222.67 | 224.00 | 220.47 | 223.41 | 914,520 | -1.17(-0.52%) |
Jan 24, 2023 | 225.55 | 226.15 | 223.73 | 224.58 | 890,487 | -1.59(-0.70%) |
Jan 23, 2023 | 222.92 | 226.28 | 221.61 | 226.17 | 600,039 | +4.33(+1.95%) |
Jan 20, 2023 | 222.15 | 223.71 | 220.44 | 221.84 | 735,034 | -1.09(-0.49%) |
Jan 19, 2023 | 224.80 | 224.85 | 220.46 | 222.93 | 816,970 | -3.56(-1.57%) |
Jan 18, 2023 | 229.33 | 233.01 | 225.45 | 226.49 | 579,693 | -2.97(-1.29%) |
Jan 17, 2023 | 224.41 | 231.56 | 222.94 | 229.46 | 989,578 | +4.21(+1.87%) |
Jan 13, 2023 | 221.56 | 229.49 | 221.56 | 225.25 | 619,789 | +2.50(+1.12%) |
Jan 12, 2023 | 225.84 | 226.48 | 221.82 | 222.75 | 519,368 | -2.24(-1.00%) |
Jan 11, 2023 | 221.26 | 225.41 | 220.70 | 224.99 | 820,568 | +4.38(+1.99%) |
Jan 10, 2023 | 221.48 | 222.16 | 218.62 | 220.61 | 912,742 | -0.70(-0.32%) |
Jan 09, 2023 | 223.99 | 225.16 | 220.20 | 221.31 | 834,459 | -2.60(-1.16%) |
Jan 06, 2023 | 222.23 | 227.07 | 219.78 | 223.91 | 1,216,891 | +3.17(+1.44%) |
Jan 05, 2023 | 214.19 | 222.63 | 214.19 | 220.74 | 1,435,264 | +4.47(+2.07%) |
Jan 04, 2023 | 210.26 | 216.28 | 209.18 | 216.27 | 1,247,559 | +10.11(+4.90%) |
Jan 03, 2023 | 206.98 | 209.40 | 203.66 | 206.16 | 1,022,847 | +3.40(+1.68%) |
Dec 30, 2022 | 204.38 | 205.94 | 202.20 | 202.76 | 749,364 | -3.07(-1.49%) |
Dec 29, 2022 | 204.46 | 207.19 | 203.87 | 205.83 | 660,717 | +2.70(+1.33%) |
Dec 28, 2022 | 204.09 | 205.57 | 201.03 | 203.13 | 818,949 | -1.77(-0.86%) |
Dec 27, 2022 | 200.50 | 205.06 | 200.29 | 204.90 | 1,030,227 | +4.56(+2.28%) |
Dec 23, 2022 | 193.35 | 200.39 | 192.52 | 200.34 | 766,621 | +7.29(+3.78%) |
Dec 22, 2022 | 189.88 | 193.73 | 188.61 | 193.05 | 635,850 | +0.21(+0.11%) |
Dec 21, 2022 | 193.05 | 196.10 | 190.29 | 192.84 | 755,919 | +3.90(+2.06%) |
Dec 20, 2022 | 186.08 | 189.20 | 185.01 | 188.94 | 757,524 | +1.30(+0.69%) |
Dec 19, 2022 | 187.27 | 190.69 | 186.07 | 187.64 | 1,443,806 | +1.84(+0.99%) |
Dec 16, 2022 | 189.91 | 191.28 | 185.10 | 185.80 | 1,469,267 | -5.64(-2.95%) |
Dec 15, 2022 | 192.08 | 193.52 | 185.59 | 191.44 | 1,676,544 | -4.73(-2.41%) |
Dec 14, 2022 | 196.41 | 199.99 | 194.07 | 196.17 | 713,542 | -0.50(-0.25%) |
Dec 13, 2022 | 203.91 | 203.99 | 194.68 | 196.67 | 1,037,356 | +1.12(+0.57%) |
Dec 12, 2022 | 195.43 | 196.03 | 191.63 | 195.55 | 941,204 | +0.63(+0.32%) |
Dec 09, 2022 | 195.49 | 198.10 | 193.91 | 194.92 | 747,863 | -3.99(-2.01%) |
Dec 08, 2022 | 198.00 | 200.01 | 197.61 | 198.91 | 824,322 | +0.41(+0.21%) |
Dec 07, 2022 | 198.00 | 204.75 | 197.60 | 198.50 | 850,052 | -1.15(-0.58%) |
Dec 06, 2022 | 204.13 | 207.34 | 198.68 | 199.65 | 1,004,807 | -0.61(-0.30%) |
Dec 05, 2022 | 196.74 | 202.82 | 195.61 | 200.26 | 1,313,460 | +0.05(+0.02%) |
Dec 02, 2022 | 191.77 | 202.75 | 191.02 | 200.21 | 1,176,421 | +5.60(+2.88%) |