Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 254.70 | 258.54 | 253.99 | 254.57 | 370,377 | -0.79(-0.31%) |
Feb 27, 2023 | 255.73 | 258.71 | 254.34 | 255.36 | 204,723 | +1.49(+0.59%) |
Feb 24, 2023 | 250.59 | 256.37 | 250.04 | 253.87 | 384,594 | +0.81(+0.32%) |
Feb 23, 2023 | 253.94 | 255.50 | 249.33 | 253.07 | 259,267 | -0.28(-0.11%) |
Feb 22, 2023 | 256.26 | 256.78 | 252.19 | 253.34 | 361,455 | -2.72(-1.06%) |
Feb 21, 2023 | 260.27 | 260.92 | 253.71 | 256.06 | 563,919 | -6.37(-2.43%) |
Feb 17, 2023 | 255.94 | 263.37 | 255.27 | 262.43 | 491,745 | +6.25(+2.44%) |
Feb 16, 2023 | 253.38 | 258.34 | 253.38 | 256.18 | 366,681 | -0.19(-0.07%) |
Feb 15, 2023 | 252.07 | 257.71 | 252.07 | 256.37 | 346,765 | +3.70(+1.46%) |
Feb 14, 2023 | 251.46 | 254.72 | 250.35 | 252.67 | 298,001 | -0.31(-0.12%) |
Feb 13, 2023 | 252.29 | 254.11 | 251.25 | 252.99 | 310,116 | +1.68(+0.67%) |
Feb 10, 2023 | 246.62 | 251.31 | 246.56 | 251.31 | 333,910 | +1.93(+0.77%) |
Feb 09, 2023 | 249.68 | 258.87 | 249.33 | 249.38 | 502,322 | +2.40(+0.97%) |
Feb 08, 2023 | 254.41 | 259.91 | 245.50 | 246.98 | 783,710 | +0.55(+0.22%) |
Feb 07, 2023 | 241.51 | 246.43 | 238.24 | 246.43 | 531,310 | +3.88(+1.60%) |
Feb 06, 2023 | 243.86 | 245.53 | 238.89 | 242.55 | 453,355 | -3.69(-1.50%) |
Feb 03, 2023 | 250.43 | 252.59 | 245.05 | 246.23 | 392,629 | -6.69(-2.65%) |
Feb 02, 2023 | 252.15 | 255.31 | 251.62 | 252.93 | 501,522 | +1.70(+0.68%) |
Feb 01, 2023 | 246.05 | 253.23 | 245.61 | 251.23 | 214,077 | +4.62(+1.87%) |
Jan 31, 2023 | 241.34 | 246.61 | 240.22 | 246.61 | 623,824 | +6.09(+2.53%) |
Jan 30, 2023 | 242.65 | 245.81 | 240.48 | 240.52 | 235,084 | -3.74(-1.53%) |
Jan 27, 2023 | 238.52 | 247.06 | 237.17 | 244.26 | 321,540 | +5.22(+2.18%) |
Jan 26, 2023 | 238.12 | 241.65 | 236.40 | 239.04 | 236,827 | +2.38(+1.01%) |
Jan 25, 2023 | 234.56 | 237.54 | 232.91 | 236.66 | 193,438 | +0.41(+0.17%) |
Jan 24, 2023 | 236.93 | 239.42 | 235.63 | 236.25 | 216,429 | +0.03(+0.01%) |
Jan 23, 2023 | 232.96 | 238.74 | 231.52 | 236.22 | 248,781 | +4.31(+1.86%) |
Jan 20, 2023 | 230.66 | 232.71 | 229.28 | 231.90 | 201,174 | +1.95(+0.85%) |
Jan 19, 2023 | 231.59 | 233.75 | 229.41 | 229.95 | 270,589 | -3.04(-1.30%) |
Jan 18, 2023 | 233.38 | 238.49 | 232.91 | 232.99 | 242,348 | -1.14(-0.49%) |
Jan 17, 2023 | 234.57 | 237.15 | 232.94 | 234.13 | 252,064 | -1.24(-0.53%) |
Jan 13, 2023 | 235.21 | 237.31 | 234.29 | 235.37 | 249,798 | -2.46(-1.03%) |
Jan 12, 2023 | 242.80 | 244.09 | 237.51 | 237.83 | 272,446 | -4.24(-1.75%) |
Jan 11, 2023 | 235.93 | 242.56 | 234.95 | 242.06 | 460,153 | +7.26(+3.09%) |
Jan 10, 2023 | 233.35 | 235.10 | 231.52 | 234.80 | 249,647 | +1.19(+0.51%) |
Jan 09, 2023 | 233.97 | 235.12 | 232.06 | 233.61 | 215,355 | +0.99(+0.43%) |
Jan 06, 2023 | 227.17 | 233.68 | 226.50 | 232.62 | 280,099 | +6.63(+2.93%) |
Jan 05, 2023 | 232.95 | 233.97 | 225.88 | 225.99 | 383,265 | -8.21(-3.51%) |
Jan 04, 2023 | 231.98 | 234.28 | 228.58 | 234.20 | 425,590 | +3.88(+1.69%) |
Jan 03, 2023 | 233.58 | 234.38 | 228.70 | 230.32 | 323,799 | -1.34(-0.58%) |
Dec 30, 2022 | 232.11 | 232.80 | 229.34 | 231.66 | 214,357 | -1.85(-0.79%) |
Dec 29, 2022 | 233.46 | 235.38 | 232.11 | 233.50 | 184,275 | +1.66(+0.72%) |
Dec 28, 2022 | 235.27 | 236.04 | 231.17 | 231.84 | 175,643 | -2.33(-0.99%) |
Dec 27, 2022 | 233.38 | 236.03 | 232.15 | 234.17 | 159,273 | +0.31(+0.13%) |
Dec 23, 2022 | 232.44 | 234.21 | 231.85 | 233.86 | 122,059 | +0.88(+0.38%) |
Dec 22, 2022 | 232.90 | 233.76 | 229.72 | 232.98 | 220,077 | -2.07(-0.88%) |
Dec 21, 2022 | 233.56 | 236.74 | 231.48 | 235.06 | 318,195 | +2.71(+1.17%) |
Dec 20, 2022 | 232.99 | 235.02 | 231.83 | 232.34 | 269,714 | -0.94(-0.40%) |
Dec 19, 2022 | 234.94 | 237.48 | 231.30 | 233.29 | 316,812 | -1.65(-0.70%) |
Dec 16, 2022 | 238.42 | 242.06 | 233.22 | 234.94 | 583,218 | -5.61(-2.33%) |
Dec 15, 2022 | 242.52 | 244.06 | 236.87 | 240.55 | 624,391 | -4.54(-1.85%) |
Dec 14, 2022 | 248.44 | 250.88 | 243.52 | 245.09 | 350,703 | -4.15(-1.66%) |
Dec 13, 2022 | 254.81 | 254.81 | 247.00 | 249.24 | 437,927 | +1.52(+0.62%) |
Dec 12, 2022 | 243.59 | 248.37 | 242.34 | 247.72 | 385,014 | +3.60(+1.47%) |
Dec 09, 2022 | 246.51 | 248.79 | 243.47 | 244.12 | 356,373 | -3.43(-1.39%) |
Dec 08, 2022 | 246.91 | 248.39 | 245.83 | 247.55 | 307,290 | +0.85(+0.34%) |
Dec 07, 2022 | 247.02 | 251.91 | 246.13 | 246.71 | 294,978 | -1.07(-0.43%) |
Dec 06, 2022 | 251.61 | 254.10 | 245.90 | 247.78 | 287,828 | -3.61(-1.44%) |
Dec 05, 2022 | 253.79 | 253.79 | 249.55 | 251.38 | 353,622 | -3.94(-1.54%) |
Dec 02, 2022 | 254.84 | 257.41 | 253.80 | 255.33 | 354,285 | -2.33(-0.90%) |