Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 227.19 | 228.99 | 227.01 | 227.14 | 623,258 | -0.55(-0.24%) |
Feb 27, 2023 | 228.55 | 229.63 | 227.16 | 227.70 | 796,670 | +1.44(+0.63%) |
Feb 24, 2023 | 226.46 | 226.93 | 224.95 | 226.26 | 783,513 | -3.57(-1.55%) |
Feb 23, 2023 | 230.29 | 230.67 | 226.80 | 229.83 | 1,273,997 | +1.90(+0.83%) |
Feb 22, 2023 | 228.36 | 229.46 | 226.98 | 227.93 | 1,198,209 | +0.19(+0.08%) |
Feb 21, 2023 | 230.27 | 231.02 | 227.70 | 227.74 | 1,049,937 | -5.34(-2.29%) |
Feb 17, 2023 | 233.01 | 233.32 | 230.95 | 233.08 | 2,919,909 | -1.32(-0.56%) |
Feb 16, 2023 | 235.18 | 237.84 | 234.33 | 234.39 | 883,940 | -4.26(-1.78%) |
Feb 15, 2023 | 235.96 | 238.65 | 235.51 | 238.65 | 926,177 | +1.68(+0.71%) |
Feb 14, 2023 | 235.10 | 238.02 | 233.79 | 236.97 | 930,036 | +1.00(+0.42%) |
Feb 13, 2023 | 233.49 | 236.30 | 232.98 | 235.97 | 1,771,251 | +3.33(+1.43%) |
Feb 10, 2023 | 232.08 | 233.47 | 230.94 | 232.64 | 2,112,207 | -0.93(-0.40%) |
Feb 09, 2023 | 237.92 | 238.19 | 232.70 | 233.57 | 859,189 | -1.75(-0.74%) |
Feb 08, 2023 | 237.15 | 238.29 | 234.87 | 235.32 | 1,072,573 | -3.03(-1.27%) |
Feb 07, 2023 | 234.04 | 239.07 | 233.16 | 238.35 | 1,268,279 | +3.86(+1.65%) |
Feb 06, 2023 | 234.48 | 235.79 | 233.52 | 234.49 | 1,646,228 | -1.79(-0.76%) |
Feb 03, 2023 | 235.08 | 240.05 | 235.08 | 236.28 | 1,580,454 | -3.29(-1.37%) |
Feb 02, 2023 | 237.67 | 240.54 | 236.90 | 239.57 | 2,308,293 | +5.68(+2.43%) |
Feb 01, 2023 | 229.57 | 235.70 | 228.11 | 233.90 | 2,041,214 | +4.02(+1.75%) |
Jan 31, 2023 | 226.45 | 229.96 | 226.45 | 229.88 | 2,227,550 | +3.72(+1.64%) |
Jan 30, 2023 | 227.81 | 229.11 | 226.01 | 226.16 | 4,229,416 | -3.83(-1.67%) |
Jan 27, 2023 | 227.78 | 231.45 | 227.69 | 230.00 | 2,681,205 | +1.71(+0.75%) |
Jan 26, 2023 | 227.30 | 228.42 | 225.25 | 228.28 | 1,180,267 | +3.22(+1.43%) |
Jan 25, 2023 | 222.12 | 225.42 | 220.31 | 225.06 | 2,192,852 | -0.25(-0.11%) |
Jan 24, 2023 | 224.70 | 226.12 | 224.21 | 225.31 | 2,017,406 | -0.51(-0.23%) |
Jan 23, 2023 | 223.08 | 226.86 | 222.29 | 225.82 | 4,637,920 | +3.55(+1.60%) |
Jan 20, 2023 | 218.21 | 222.44 | 217.33 | 222.28 | 2,287,485 | +5.24(+2.41%) |
Jan 19, 2023 | 217.61 | 218.56 | 216.25 | 217.04 | 2,665,797 | -1.94(-0.89%) |
Jan 18, 2023 | 223.14 | 224.25 | 218.79 | 218.98 | 1,938,562 | -2.88(-1.30%) |
Jan 17, 2023 | 221.42 | 223.18 | 220.92 | 221.86 | 4,661,517 | +0.35(+0.16%) |
Jan 13, 2023 | 218.31 | 221.81 | 218.31 | 221.52 | 2,601,537 | +1.21(+0.55%) |
Jan 12, 2023 | 219.77 | 221.08 | 216.91 | 220.31 | 2,130,451 | +0.94(+0.43%) |
Jan 11, 2023 | 216.51 | 219.47 | 216.34 | 219.37 | 1,167,215 | +3.81(+1.77%) |
Jan 10, 2023 | 213.42 | 215.59 | 212.88 | 215.55 | 1,702,562 | +1.59(+0.74%) |
Jan 09, 2023 | 214.55 | 217.61 | 213.73 | 213.97 | 4,580,194 | +1.11(+0.52%) |
Jan 06, 2023 | 209.44 | 213.68 | 207.28 | 212.86 | 2,611,931 | +4.93(+2.37%) |
Jan 05, 2023 | 210.25 | 210.34 | 207.67 | 207.93 | 3,153,900 | -3.42(-1.62%) |
Jan 04, 2023 | 211.61 | 212.56 | 209.11 | 211.34 | 1,912,805 | +0.74(+0.35%) |
Jan 03, 2023 | 213.53 | 214.94 | 208.84 | 210.60 | 3,569,188 | -1.60(-0.76%) |
Dec 30, 2022 | 210.92 | 212.34 | 209.79 | 212.21 | 3,249,045 | -0.59(-0.28%) |
Dec 29, 2022 | 210.16 | 213.40 | 209.93 | 212.80 | 2,804,946 | +4.53(+2.17%) |
Dec 28, 2022 | 210.95 | 212.38 | 208.09 | 208.27 | 3,220,240 | -2.77(-1.31%) |
Dec 27, 2022 | 212.70 | 212.86 | 210.37 | 211.05 | 3,000,406 | -2.04(-0.96%) |
Dec 23, 2022 | 211.45 | 213.18 | 210.11 | 213.09 | 3,338,161 | +0.77(+0.36%) |
Dec 22, 2022 | 214.18 | 214.60 | 208.91 | 212.31 | 3,338,524 | -4.11(-1.90%) |
Dec 21, 2022 | 214.51 | 217.29 | 213.84 | 216.43 | 3,199,741 | +3.40(+1.60%) |
Dec 20, 2022 | 212.15 | 214.22 | 211.22 | 213.03 | 2,609,029 | -0.02(-0.01%) |
Dec 19, 2022 | 216.05 | 216.05 | 212.05 | 213.05 | 4,432,041 | -2.77(-1.28%) |
Dec 16, 2022 | 217.81 | 218.37 | 214.61 | 215.82 | 3,295,283 | -2.65(-1.21%) |
Dec 15, 2022 | 222.02 | 222.40 | 217.54 | 218.47 | 2,647,557 | -6.78(-3.01%) |
Dec 14, 2022 | 226.40 | 228.70 | 222.87 | 225.24 | 4,091,564 | -1.45(-0.64%) |
Dec 13, 2022 | 232.86 | 232.86 | 224.78 | 226.69 | 3,595,904 | +2.07(+0.92%) |
Dec 12, 2022 | 221.64 | 224.62 | 221.43 | 224.62 | 3,309,896 | +3.29(+1.49%) |
Dec 09, 2022 | 222.06 | 224.00 | 221.20 | 221.32 | 4,043,797 | -1.67(-0.75%) |
Dec 08, 2022 | 221.68 | 223.66 | 220.30 | 222.99 | 3,501,715 | +2.51(+1.14%) |
Dec 07, 2022 | 220.51 | 222.12 | 219.51 | 220.49 | 2,531,413 | -0.85(-0.38%) |
Dec 06, 2022 | 225.10 | 225.40 | 219.93 | 221.33 | 2,393,370 | -4.05(-1.80%) |
Dec 05, 2022 | 227.93 | 228.56 | 224.36 | 225.38 | 3,790,161 | -4.17(-1.82%) |
Dec 02, 2022 | 226.69 | 230.28 | 226.58 | 229.56 | 3,073,213 | -0.54(-0.24%) |