Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 236.11 | 239.37 | 233.85 | 237.64 | 1,274,290 | +0.89(+0.38%) |
Feb 27, 2023 | 238.92 | 240.32 | 236.68 | 236.75 | 1,168,013 | +0.08(+0.03%) |
Feb 24, 2023 | 238.89 | 240.41 | 235.67 | 236.67 | 1,161,481 | -6.77(-2.78%) |
Feb 23, 2023 | 244.79 | 246.63 | 242.25 | 243.44 | 884,465 | +0.40(+0.16%) |
Feb 22, 2023 | 243.11 | 247.16 | 241.82 | 243.04 | 874,334 | -0.72(-0.30%) |
Feb 21, 2023 | 241.33 | 246.13 | 241.33 | 243.76 | 1,330,610 | -2.82(-1.14%) |
Feb 17, 2023 | 241.82 | 247.70 | 241.34 | 246.58 | 1,231,161 | +3.27(+1.34%) |
Feb 16, 2023 | 243.51 | 246.35 | 242.42 | 243.31 | 1,220,534 | -4.99(-2.01%) |
Feb 15, 2023 | 245.89 | 249.04 | 245.05 | 248.30 | 1,205,808 | -0.85(-0.34%) |
Feb 14, 2023 | 248.03 | 255.72 | 247.47 | 249.15 | 1,643,334 | +0.22(+0.09%) |
Feb 13, 2023 | 247.06 | 250.09 | 245.26 | 248.93 | 1,971,462 | +4.92(+2.02%) |
Feb 10, 2023 | 241.98 | 245.87 | 240.40 | 244.00 | 3,181,218 | -2.21(-0.90%) |
Feb 09, 2023 | 255.73 | 255.73 | 246.20 | 246.22 | 2,017,437 | -6.51(-2.58%) |
Feb 08, 2023 | 251.57 | 253.38 | 249.26 | 252.73 | 1,440,811 | -1.77(-0.70%) |
Feb 07, 2023 | 252.19 | 255.10 | 249.57 | 254.50 | 2,747,656 | -0.16(-0.06%) |
Feb 06, 2023 | 259.98 | 261.23 | 253.73 | 254.66 | 1,874,328 | -8.16(-3.11%) |
Feb 03, 2023 | 261.37 | 263.86 | 258.90 | 262.82 | 1,962,372 | +1.10(+0.42%) |
Feb 02, 2023 | 266.91 | 276.55 | 259.07 | 261.72 | 3,781,779 | -12.08(-4.41%) |
Feb 01, 2023 | 268.35 | 274.81 | 266.20 | 273.80 | 1,770,648 | +3.63(+1.34%) |
Jan 31, 2023 | 265.19 | 270.24 | 262.58 | 270.17 | 1,373,137 | +5.72(+2.16%) |
Jan 30, 2023 | 262.39 | 265.08 | 261.50 | 264.45 | 1,174,538 | +0.41(+0.15%) |
Jan 27, 2023 | 268.63 | 268.89 | 263.38 | 264.04 | 1,851,315 | -2.37(-0.89%) |
Jan 26, 2023 | 269.29 | 269.95 | 263.61 | 266.41 | 2,000,508 | -0.70(-0.26%) |
Jan 25, 2023 | 266.76 | 268.75 | 263.04 | 267.11 | 1,332,803 | -3.14(-1.16%) |
Jan 24, 2023 | 266.29 | 270.76 | 264.29 | 270.25 | 1,569,191 | +2.60(+0.97%) |
Jan 23, 2023 | 263.27 | 267.74 | 261.99 | 267.65 | 1,595,105 | +6.76(+2.59%) |
Jan 20, 2023 | 253.52 | 261.15 | 253.52 | 260.89 | 1,283,693 | +7.85(+3.10%) |
Jan 19, 2023 | 253.76 | 255.31 | 252.54 | 253.04 | 1,333,551 | -3.65(-1.42%) |
Jan 18, 2023 | 261.03 | 262.06 | 256.52 | 256.69 | 1,449,505 | -3.69(-1.42%) |
Jan 17, 2023 | 259.37 | 262.72 | 257.87 | 260.38 | 1,424,602 | -0.18(-0.07%) |
Jan 13, 2023 | 255.29 | 261.12 | 255.29 | 260.56 | 937,532 | +4.85(+1.90%) |
Jan 12, 2023 | 258.00 | 259.05 | 253.07 | 255.71 | 1,291,306 | -1.33(-0.52%) |
Jan 11, 2023 | 257.12 | 258.39 | 254.67 | 257.04 | 1,120,332 | +1.13(+0.44%) |
Jan 10, 2023 | 254.84 | 258.27 | 253.66 | 255.91 | 1,298,355 | +0.80(+0.31%) |
Jan 09, 2023 | 255.07 | 260.50 | 249.81 | 255.11 | 2,077,247 | -2.13(-0.83%) |
Jan 06, 2023 | 255.67 | 260.69 | 254.24 | 257.24 | 1,752,173 | +2.58(+1.01%) |
Jan 05, 2023 | 253.69 | 255.56 | 250.57 | 254.66 | 1,457,836 | -0.72(-0.28%) |
Jan 04, 2023 | 252.36 | 256.40 | 250.46 | 255.38 | 1,592,819 | +7.80(+3.15%) |
Jan 03, 2023 | 249.79 | 249.79 | 244.33 | 247.58 | 1,732,217 | +5.66(+2.34%) |
Dec 30, 2022 | 242.14 | 242.64 | 239.01 | 241.93 | 888,289 | -1.78(-0.73%) |
Dec 29, 2022 | 242.59 | 244.92 | 241.75 | 243.70 | 795,641 | +3.65(+1.52%) |
Dec 28, 2022 | 241.67 | 243.43 | 239.98 | 240.05 | 1,429,990 | -2.05(-0.85%) |
Dec 27, 2022 | 235.75 | 243.59 | 235.75 | 242.10 | 1,872,853 | +7.09(+3.02%) |
Dec 23, 2022 | 236.07 | 236.79 | 232.80 | 235.01 | 565,091 | -1.17(-0.50%) |
Dec 22, 2022 | 234.23 | 236.50 | 232.42 | 236.18 | 1,079,877 | -1.61(-0.68%) |
Dec 21, 2022 | 235.13 | 241.98 | 234.03 | 237.79 | 2,064,303 | +6.07(+2.62%) |
Dec 20, 2022 | 228.51 | 232.48 | 226.42 | 231.72 | 1,410,012 | +1.37(+0.59%) |
Dec 19, 2022 | 234.47 | 235.64 | 228.83 | 230.35 | 1,261,547 | -4.58(-1.95%) |
Dec 16, 2022 | 231.96 | 235.50 | 231.13 | 234.94 | 2,816,071 | +0.33(+0.14%) |
Dec 15, 2022 | 234.65 | 237.09 | 231.03 | 234.60 | 2,123,480 | -8.41(-3.46%) |
Dec 14, 2022 | 242.28 | 246.28 | 240.10 | 243.01 | 1,781,326 | +1.03(+0.43%) |
Dec 13, 2022 | 246.15 | 248.47 | 237.03 | 241.97 | 2,875,949 | +3.63(+1.52%) |
Dec 12, 2022 | 233.85 | 238.65 | 232.10 | 238.35 | 1,707,387 | +3.93(+1.68%) |
Dec 09, 2022 | 234.89 | 237.48 | 232.38 | 234.42 | 2,531,189 | -2.16(-0.91%) |
Dec 08, 2022 | 232.94 | 237.06 | 230.50 | 236.57 | 2,068,124 | +9.84(+4.34%) |
Dec 07, 2022 | 229.15 | 230.00 | 225.26 | 226.73 | 1,614,697 | -4.41(-1.91%) |
Dec 06, 2022 | 229.71 | 231.87 | 226.93 | 231.14 | 1,950,294 | +5.44(+2.41%) |
Dec 05, 2022 | 229.62 | 230.56 | 224.72 | 225.70 | 1,359,149 | -7.35(-3.15%) |
Dec 02, 2022 | 222.64 | 233.76 | 222.33 | 233.05 | 2,053,765 | +6.88(+3.04%) |