Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 259.05 | 261.67 | 258.37 | 259.49 | 1,338,999 | +0.26(+0.10%) |
Feb 27, 2023 | 260.81 | 261.92 | 258.58 | 259.24 | 798,117 | +0.31(+0.12%) |
Feb 24, 2023 | 255.66 | 259.02 | 254.05 | 258.93 | 1,624,818 | -1.03(-0.39%) |
Feb 23, 2023 | 258.87 | 261.53 | 258.04 | 259.95 | 1,050,199 | +1.68(+0.65%) |
Feb 22, 2023 | 258.09 | 259.59 | 257.21 | 258.28 | 1,100,591 | +0.42(+0.16%) |
Feb 21, 2023 | 257.72 | 259.51 | 256.42 | 257.85 | 1,035,423 | -1.91(-0.74%) |
Feb 17, 2023 | 258.17 | 260.09 | 257.19 | 259.77 | 862,202 | -0.05(-0.02%) |
Feb 16, 2023 | 257.79 | 262.27 | 255.98 | 259.82 | 1,022,890 | -2.04(-0.78%) |
Feb 15, 2023 | 259.35 | 262.37 | 258.78 | 261.86 | 1,012,408 | +0.61(+0.23%) |
Feb 14, 2023 | 262.17 | 265.36 | 259.21 | 261.25 | 809,409 | -2.30(-0.87%) |
Feb 13, 2023 | 261.74 | 264.00 | 260.73 | 263.55 | 1,101,789 | +2.62(+1.00%) |
Feb 10, 2023 | 260.17 | 261.48 | 258.46 | 260.93 | 1,074,926 | -0.02(-0.01%) |
Feb 09, 2023 | 266.12 | 266.47 | 259.85 | 260.95 | 1,146,847 | -3.81(-1.44%) |
Feb 08, 2023 | 267.58 | 269.35 | 264.16 | 264.76 | 1,386,058 | -4.18(-1.55%) |
Feb 07, 2023 | 265.30 | 270.19 | 262.05 | 268.94 | 1,875,711 | +0.96(+0.36%) |
Feb 06, 2023 | 277.54 | 277.57 | 267.37 | 267.98 | 1,813,425 | -11.51(-4.12%) |
Feb 03, 2023 | 276.74 | 280.34 | 276.46 | 279.49 | 1,555,417 | +0.65(+0.23%) |
Feb 02, 2023 | 272.88 | 278.92 | 272.47 | 278.84 | 2,046,943 | +3.49(+1.27%) |
Feb 01, 2023 | 266.14 | 276.85 | 263.56 | 275.35 | 4,727,563 | +24.82(+9.91%) |
Jan 31, 2023 | 245.88 | 250.69 | 245.75 | 250.54 | 1,749,186 | +4.22(+1.71%) |
Jan 30, 2023 | 248.61 | 250.88 | 246.06 | 246.32 | 1,225,476 | -4.57(-1.82%) |
Jan 27, 2023 | 248.19 | 252.61 | 246.29 | 250.89 | 1,054,552 | +1.74(+0.70%) |
Jan 26, 2023 | 250.91 | 251.47 | 247.64 | 249.16 | 1,113,395 | -0.53(-0.21%) |
Jan 25, 2023 | 248.46 | 250.73 | 246.09 | 249.69 | 1,193,987 | -2.76(-1.09%) |
Jan 24, 2023 | 254.23 | 255.28 | 250.54 | 252.45 | 953,845 | -1.72(-0.68%) |
Jan 23, 2023 | 253.19 | 259.30 | 252.58 | 254.17 | 1,509,506 | +1.25(+0.50%) |
Jan 20, 2023 | 251.39 | 253.28 | 248.89 | 252.92 | 1,172,241 | +2.87(+1.15%) |
Jan 19, 2023 | 247.22 | 250.94 | 247.22 | 250.04 | 1,051,606 | +1.27(+0.51%) |
Jan 18, 2023 | 252.91 | 252.91 | 248.11 | 248.77 | 2,033,348 | -4.32(-1.71%) |
Jan 17, 2023 | 256.23 | 256.23 | 252.11 | 253.09 | 1,310,955 | -3.38(-1.32%) |
Jan 13, 2023 | 252.81 | 256.80 | 250.91 | 256.47 | 761,937 | +3.43(+1.35%) |
Jan 12, 2023 | 254.86 | 254.89 | 251.72 | 253.04 | 950,920 | -2.43(-0.95%) |
Jan 11, 2023 | 259.61 | 260.33 | 252.32 | 255.47 | 1,611,243 | -4.94(-1.90%) |
Jan 10, 2023 | 257.63 | 261.56 | 257.40 | 260.41 | 2,119,977 | +2.77(+1.08%) |
Jan 09, 2023 | 255.29 | 260.77 | 254.11 | 257.63 | 2,427,917 | +4.69(+1.85%) |
Jan 06, 2023 | 248.56 | 253.33 | 245.09 | 252.95 | 1,420,422 | +6.35(+2.57%) |
Jan 05, 2023 | 247.59 | 248.96 | 245.00 | 246.60 | 1,426,925 | -2.64(-1.06%) |
Jan 04, 2023 | 245.78 | 250.11 | 243.62 | 249.24 | 1,386,199 | +6.38(+2.63%) |
Jan 03, 2023 | 244.08 | 246.28 | 240.65 | 242.86 | 1,097,375 | +1.52(+0.63%) |
Dec 30, 2022 | 240.79 | 241.97 | 238.56 | 241.34 | 699,307 | -1.00(-0.41%) |
Dec 29, 2022 | 239.68 | 243.97 | 238.54 | 242.34 | 647,156 | +4.53(+1.91%) |
Dec 28, 2022 | 240.49 | 243.07 | 237.62 | 237.80 | 808,732 | -2.33(-0.97%) |
Dec 27, 2022 | 239.36 | 241.06 | 237.41 | 240.14 | 678,386 | +1.17(+0.49%) |
Dec 23, 2022 | 236.95 | 239.19 | 235.80 | 238.97 | 593,579 | +1.05(+0.44%) |
Dec 22, 2022 | 236.22 | 238.04 | 233.68 | 237.91 | 1,008,923 | +0.23(+0.10%) |
Dec 21, 2022 | 236.17 | 238.91 | 234.87 | 237.69 | 1,131,652 | +2.89(+1.23%) |
Dec 20, 2022 | 235.08 | 235.90 | 232.82 | 234.79 | 1,367,232 | -0.42(-0.18%) |
Dec 19, 2022 | 235.45 | 236.05 | 232.50 | 235.22 | 1,399,468 | -0.80(-0.34%) |
Dec 16, 2022 | 238.31 | 239.86 | 232.05 | 236.01 | 3,662,464 | -5.08(-2.11%) |
Dec 15, 2022 | 245.81 | 246.68 | 240.98 | 241.09 | 1,444,101 | -8.68(-3.47%) |
Dec 14, 2022 | 249.38 | 254.44 | 247.43 | 249.77 | 1,241,628 | -0.13(-0.05%) |
Dec 13, 2022 | 253.61 | 254.55 | 247.88 | 249.90 | 1,744,892 | +4.70(+1.92%) |
Dec 12, 2022 | 240.11 | 245.52 | 239.52 | 245.19 | 1,097,228 | +4.47(+1.86%) |
Dec 09, 2022 | 242.26 | 245.22 | 240.66 | 240.73 | 1,272,155 | -3.16(-1.30%) |
Dec 08, 2022 | 238.78 | 245.34 | 238.03 | 243.89 | 2,026,147 | +5.67(+2.38%) |
Dec 07, 2022 | 233.35 | 238.27 | 233.35 | 238.22 | 1,189,747 | +6.44(+2.78%) |
Dec 06, 2022 | 233.25 | 234.07 | 230.23 | 231.78 | 983,869 | -2.32(-0.99%) |
Dec 05, 2022 | 236.67 | 237.62 | 233.85 | 234.10 | 1,044,869 | -5.13(-2.14%) |
Dec 02, 2022 | 234.02 | 240.17 | 234.02 | 239.23 | 1,211,445 | +2.30(+0.97%) |