Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 257.34 | 258.74 | 257.01 | 258.09 | 2,917,069 | +0.64(+0.25%) |
Feb 27, 2023 | 257.70 | 258.93 | 256.24 | 257.45 | 2,082,385 | +1.07(+0.42%) |
Feb 24, 2023 | 258.55 | 258.91 | 254.99 | 256.38 | 2,720,596 | -3.01(-1.16%) |
Feb 23, 2023 | 260.29 | 260.46 | 256.66 | 259.40 | 4,336,539 | -1.81(-0.69%) |
Feb 22, 2023 | 260.78 | 263.00 | 260.25 | 261.21 | 2,254,350 | +0.09(+0.03%) |
Feb 21, 2023 | 261.84 | 262.76 | 260.20 | 261.12 | 2,904,397 | -1.40(-0.53%) |
Feb 17, 2023 | 258.93 | 262.53 | 257.99 | 262.52 | 3,142,780 | +4.05(+1.56%) |
Feb 16, 2023 | 257.74 | 260.30 | 256.00 | 258.47 | 2,864,694 | -0.71(-0.27%) |
Feb 15, 2023 | 258.90 | 260.27 | 257.81 | 259.18 | 1,915,012 | -0.05(-0.02%) |
Feb 14, 2023 | 259.27 | 260.12 | 257.27 | 259.23 | 2,264,795 | +0.40(+0.15%) |
Feb 13, 2023 | 256.40 | 259.41 | 255.72 | 258.83 | 2,485,670 | +3.68(+1.44%) |
Feb 10, 2023 | 253.65 | 255.42 | 253.09 | 255.16 | 3,136,734 | +1.71(+0.68%) |
Feb 09, 2023 | 256.39 | 256.64 | 252.99 | 253.45 | 3,634,735 | -2.10(-0.82%) |
Feb 08, 2023 | 257.75 | 258.53 | 255.19 | 255.55 | 2,881,535 | -4.39(-1.69%) |
Feb 07, 2023 | 257.69 | 260.36 | 256.33 | 259.94 | 2,585,052 | -0.56(-0.22%) |
Feb 06, 2023 | 257.66 | 260.78 | 257.05 | 260.51 | 2,944,812 | +3.59(+1.40%) |
Feb 03, 2023 | 255.36 | 257.88 | 254.12 | 256.92 | 3,094,114 | +0.99(+0.39%) |
Feb 02, 2023 | 257.56 | 258.62 | 254.77 | 255.93 | 4,000,287 | -2.97(-1.15%) |
Feb 01, 2023 | 259.63 | 261.03 | 256.21 | 258.90 | 3,657,962 | -1.10(-0.42%) |
Jan 31, 2023 | 257.75 | 260.11 | 255.97 | 260.00 | 5,632,083 | -3.39(-1.29%) |
Jan 30, 2023 | 264.15 | 265.03 | 262.59 | 263.39 | 2,928,694 | -1.53(-0.58%) |
Jan 27, 2023 | 267.39 | 267.69 | 264.44 | 264.92 | 2,265,872 | -2.20(-0.82%) |
Jan 26, 2023 | 265.45 | 267.15 | 264.18 | 267.12 | 2,285,757 | +1.67(+0.63%) |
Jan 25, 2023 | 262.85 | 265.51 | 261.38 | 265.45 | 3,185,242 | +3.35(+1.28%) |
Jan 24, 2023 | 229.88 | 293.64 | 229.88 | 262.10 | 2,591,257 | +0.26(+0.10%) |
Jan 23, 2023 | 261.40 | 263.67 | 260.35 | 261.84 | 2,503,259 | +0.69(+0.26%) |
Jan 20, 2023 | 257.11 | 261.22 | 255.56 | 261.15 | 2,662,317 | +4.86(+1.90%) |
Jan 19, 2023 | 259.34 | 261.69 | 256.24 | 256.29 | 2,926,344 | -2.39(-0.92%) |
Jan 18, 2023 | 265.94 | 266.78 | 258.37 | 258.68 | 3,368,989 | -7.85(-2.94%) |
Jan 17, 2023 | 262.55 | 267.77 | 262.55 | 266.52 | 3,740,087 | +5.07(+1.94%) |
Jan 13, 2023 | 259.02 | 261.51 | 258.52 | 261.45 | 2,230,863 | +2.14(+0.83%) |
Jan 12, 2023 | 262.04 | 262.45 | 258.82 | 259.31 | 1,988,132 | -2.06(-0.79%) |
Jan 11, 2023 | 262.06 | 262.27 | 259.57 | 261.37 | 2,459,449 | -0.10(-0.04%) |
Jan 10, 2023 | 259.59 | 261.65 | 259.57 | 261.47 | 1,765,018 | +1.61(+0.62%) |
Jan 09, 2023 | 262.46 | 262.48 | 259.39 | 259.86 | 2,728,432 | -2.16(-0.82%) |
Jan 06, 2023 | 256.46 | 262.42 | 256.10 | 262.01 | 2,936,838 | +7.11(+2.79%) |
Jan 05, 2023 | 257.43 | 257.43 | 254.14 | 254.91 | 2,000,646 | -2.17(-0.84%) |
Jan 04, 2023 | 258.88 | 259.17 | 255.62 | 257.07 | 2,657,757 | +0.06(+0.02%) |
Jan 03, 2023 | 256.24 | 257.04 | 252.33 | 257.02 | 2,821,975 | +0.78(+0.30%) |
Dec 30, 2022 | 257.86 | 258.04 | 254.17 | 256.24 | 1,769,104 | -2.33(-0.90%) |
Dec 29, 2022 | 258.58 | 260.40 | 257.55 | 258.57 | 1,433,577 | +0.80(+0.31%) |
Dec 28, 2022 | 260.58 | 260.72 | 257.74 | 257.77 | 1,468,162 | -1.68(-0.65%) |
Dec 27, 2022 | 261.23 | 261.43 | 259.22 | 259.46 | 1,723,205 | -0.71(-0.27%) |
Dec 23, 2022 | 258.54 | 260.92 | 257.46 | 260.17 | 1,305,175 | +1.75(+0.68%) |
Dec 22, 2022 | 259.87 | 260.70 | 256.36 | 258.42 | 2,434,071 | -2.32(-0.89%) |
Dec 21, 2022 | 260.08 | 262.47 | 259.91 | 260.74 | 2,423,120 | +0.88(+0.34%) |
Dec 20, 2022 | 259.53 | 260.53 | 257.22 | 259.86 | 1,835,932 | +1.38(+0.53%) |
Dec 19, 2022 | 258.88 | 260.99 | 257.35 | 258.47 | 2,221,237 | -0.28(-0.11%) |
Dec 16, 2022 | 262.93 | 263.52 | 258.41 | 258.76 | 6,101,288 | -5.46(-2.06%) |
Dec 15, 2022 | 266.21 | 266.79 | 261.76 | 264.21 | 2,819,011 | -2.72(-1.02%) |
Dec 14, 2022 | 267.60 | 269.41 | 264.76 | 266.93 | 2,735,852 | +0.24(+0.09%) |
Dec 13, 2022 | 270.97 | 272.15 | 266.07 | 266.69 | 3,486,843 | -2.28(-0.85%) |
Dec 12, 2022 | 264.66 | 269.05 | 263.71 | 268.97 | 3,319,568 | +4.45(+1.68%) |
Dec 09, 2022 | 266.04 | 266.57 | 264.20 | 264.51 | 1,725,092 | -1.31(-0.49%) |
Dec 08, 2022 | 263.50 | 266.00 | 263.13 | 265.82 | 3,107,939 | +2.97(+1.13%) |
Dec 07, 2022 | 264.96 | 266.40 | 262.21 | 262.86 | 2,843,944 | -1.39(-0.53%) |
Dec 06, 2022 | 264.28 | 265.81 | 262.56 | 264.25 | 3,673,626 | +0.18(+0.07%) |
Dec 05, 2022 | 263.52 | 265.03 | 262.53 | 264.07 | 2,660,518 | -1.76(-0.66%) |
Dec 02, 2022 | 262.34 | 265.88 | 262.16 | 265.83 | 2,887,421 | +0.00(+0.00%) |