Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 217.47 | 220.89 | 216.47 | 217.89 | 1,623,259 | -0.48(-0.22%) |
Feb 27, 2023 | 220.97 | 225.33 | 218.05 | 218.37 | 1,811,047 | +0.52(+0.24%) |
Feb 24, 2023 | 214.13 | 218.06 | 213.69 | 217.84 | 1,551,678 | +0.88(+0.41%) |
Feb 23, 2023 | 217.23 | 217.70 | 213.47 | 216.96 | 2,030,820 | +1.81(+0.84%) |
Feb 22, 2023 | 218.28 | 219.95 | 213.25 | 215.15 | 2,460,701 | -2.48(-1.14%) |
Feb 21, 2023 | 220.00 | 221.41 | 215.55 | 217.63 | 2,926,911 | -3.49(-1.58%) |
Feb 17, 2023 | 221.55 | 225.45 | 219.52 | 221.12 | 5,171,821 | -1.81(-0.81%) |
Feb 16, 2023 | 228.01 | 230.50 | 222.91 | 222.93 | 3,269,359 | -8.01(-3.47%) |
Feb 15, 2023 | 225.16 | 231.29 | 221.88 | 230.95 | 2,277,691 | +2.92(+1.28%) |
Feb 14, 2023 | 231.64 | 231.64 | 224.30 | 228.03 | 3,034,143 | -4.29(-1.85%) |
Feb 13, 2023 | 229.68 | 235.42 | 228.91 | 232.32 | 2,977,021 | -2.81(-1.20%) |
Feb 10, 2023 | 230.66 | 235.20 | 230.31 | 235.13 | 1,231,455 | +3.52(+1.52%) |
Feb 09, 2023 | 240.29 | 241.27 | 231.49 | 231.62 | 1,144,432 | -7.40(-3.10%) |
Feb 08, 2023 | 238.72 | 240.68 | 237.47 | 239.02 | 853,022 | -1.02(-0.42%) |
Feb 07, 2023 | 237.45 | 240.85 | 236.06 | 240.04 | 1,183,054 | +1.17(+0.49%) |
Feb 06, 2023 | 242.59 | 242.88 | 238.19 | 238.86 | 1,104,803 | -5.49(-2.25%) |
Feb 03, 2023 | 244.83 | 247.45 | 243.20 | 244.35 | 1,081,454 | -2.64(-1.07%) |
Feb 02, 2023 | 240.33 | 248.01 | 240.04 | 246.99 | 1,179,274 | +7.17(+2.99%) |
Feb 01, 2023 | 235.46 | 241.24 | 233.97 | 239.81 | 1,134,035 | +2.87(+1.21%) |
Jan 31, 2023 | 230.30 | 237.10 | 229.77 | 236.94 | 2,191,859 | +7.32(+3.19%) |
Jan 30, 2023 | 228.61 | 232.25 | 228.61 | 229.62 | 1,110,113 | -0.58(-0.25%) |
Jan 27, 2023 | 232.52 | 235.83 | 229.16 | 230.19 | 1,754,152 | -2.28(-0.98%) |
Jan 26, 2023 | 235.06 | 236.56 | 226.93 | 232.48 | 1,739,254 | -1.73(-0.74%) |
Jan 25, 2023 | 242.19 | 242.84 | 231.50 | 234.20 | 2,742,918 | -12.44(-5.05%) |
Jan 24, 2023 | 244.00 | 248.46 | 241.13 | 246.65 | 1,483,366 | -0.54(-0.22%) |
Jan 23, 2023 | 243.56 | 250.30 | 243.35 | 247.19 | 1,450,214 | +2.68(+1.10%) |
Jan 20, 2023 | 241.89 | 245.23 | 240.48 | 244.51 | 3,199,433 | +3.64(+1.51%) |
Jan 19, 2023 | 244.14 | 244.64 | 240.27 | 240.87 | 1,022,754 | -4.62(-1.88%) |
Jan 18, 2023 | 247.62 | 250.81 | 244.84 | 245.48 | 1,283,593 | -1.92(-0.78%) |
Jan 17, 2023 | 247.15 | 250.21 | 244.70 | 247.40 | 1,583,522 | +1.47(+0.60%) |
Jan 13, 2023 | 242.64 | 246.60 | 242.47 | 245.93 | 964,285 | +0.93(+0.38%) |
Jan 12, 2023 | 248.30 | 248.30 | 244.91 | 245.00 | 1,169,275 | -1.90(-0.77%) |
Jan 11, 2023 | 247.03 | 247.13 | 243.55 | 246.90 | 830,107 | +1.44(+0.59%) |
Jan 10, 2023 | 244.94 | 245.66 | 242.07 | 245.46 | 641,454 | +0.40(+0.16%) |
Jan 09, 2023 | 247.24 | 248.21 | 243.90 | 245.06 | 1,139,920 | -1.50(-0.61%) |
Jan 06, 2023 | 241.40 | 247.34 | 239.58 | 246.56 | 930,633 | +8.01(+3.36%) |
Jan 05, 2023 | 240.36 | 241.90 | 237.89 | 238.55 | 1,019,421 | -3.30(-1.36%) |
Jan 04, 2023 | 237.63 | 242.43 | 237.35 | 241.85 | 1,025,087 | +3.09(+1.29%) |
Jan 03, 2023 | 238.19 | 239.34 | 235.87 | 238.76 | 976,852 | +1.23(+0.52%) |
Dec 30, 2022 | 237.77 | 238.75 | 235.14 | 237.53 | 661,559 | -1.73(-0.72%) |
Dec 29, 2022 | 238.32 | 240.48 | 237.28 | 239.25 | 539,498 | +2.33(+0.98%) |
Dec 28, 2022 | 240.72 | 241.38 | 236.59 | 236.92 | 581,471 | -3.60(-1.50%) |
Dec 27, 2022 | 239.15 | 241.05 | 238.09 | 240.52 | 778,100 | +1.95(+0.82%) |
Dec 23, 2022 | 236.06 | 239.53 | 236.06 | 238.57 | 565,747 | +1.98(+0.84%) |
Dec 22, 2022 | 235.88 | 236.70 | 233.96 | 236.59 | 962,298 | -1.21(-0.51%) |
Dec 21, 2022 | 236.33 | 237.82 | 234.24 | 237.80 | 1,187,403 | +3.64(+1.56%) |
Dec 20, 2022 | 237.22 | 237.59 | 231.99 | 234.16 | 1,420,563 | -3.93(-1.65%) |
Dec 19, 2022 | 241.78 | 243.12 | 236.52 | 238.09 | 1,074,979 | -3.47(-1.44%) |
Dec 16, 2022 | 239.32 | 242.00 | 237.25 | 241.56 | 2,155,224 | -1.63(-0.67%) |
Dec 15, 2022 | 245.44 | 246.95 | 241.69 | 243.19 | 1,365,288 | -5.91(-2.37%) |
Dec 14, 2022 | 248.22 | 252.27 | 247.10 | 249.10 | 1,537,549 | +0.47(+0.19%) |
Dec 13, 2022 | 250.01 | 251.64 | 245.98 | 248.62 | 2,001,774 | +4.70(+1.93%) |
Dec 12, 2022 | 236.31 | 244.25 | 235.22 | 243.92 | 1,454,289 | +8.67(+3.69%) |
Dec 09, 2022 | 236.19 | 237.36 | 235.15 | 235.25 | 723,730 | -1.56(-0.66%) |
Dec 08, 2022 | 234.01 | 237.62 | 233.76 | 236.81 | 931,356 | +3.97(+1.71%) |
Dec 07, 2022 | 233.72 | 235.73 | 231.61 | 232.84 | 1,498,896 | -0.96(-0.41%) |
Dec 06, 2022 | 238.41 | 239.18 | 228.38 | 233.80 | 1,821,917 | -4.59(-1.92%) |
Dec 05, 2022 | 242.22 | 242.61 | 238.26 | 238.39 | 1,225,259 | -6.52(-2.66%) |
Dec 02, 2022 | 243.72 | 246.33 | 241.35 | 244.90 | 1,169,808 | -2.21(-0.89%) |