Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 275.50 | 284.33 | 275.50 | 279.90 | 15,966 | +1.88(+0.68%) |
Feb 27, 2023 | 279.82 | 279.82 | 277.24 | 278.02 | 6,036 | -0.75(-0.27%) |
Feb 24, 2023 | 282.66 | 282.66 | 278.72 | 278.76 | 8,451 | -5.66(-1.99%) |
Feb 23, 2023 | 284.91 | 288.14 | 282.61 | 284.43 | 19,489 | +0.80(+0.28%) |
Feb 22, 2023 | 283.39 | 284.36 | 281.20 | 283.63 | 19,624 | +1.28(+0.45%) |
Feb 21, 2023 | 286.09 | 286.09 | 282.04 | 282.35 | 5,487 | -4.83(-1.68%) |
Feb 17, 2023 | 290.17 | 290.17 | 287.18 | 287.18 | 8,215 | -2.35(-0.81%) |
Feb 16, 2023 | 289.53 | 289.53 | 289.53 | 289.53 | 2,915 | +0.44(+0.15%) |
Feb 15, 2023 | 290.22 | 290.22 | 289.09 | 289.09 | 2,632 | -1.13(-0.39%) |
Feb 14, 2023 | 290.03 | 290.25 | 285.10 | 290.22 | 20,048 | -2.47(-0.84%) |
Feb 13, 2023 | 284.39 | 294.94 | 284.39 | 292.69 | 22,701 | +5.88(+2.05%) |
Feb 10, 2023 | 281.41 | 287.63 | 281.40 | 286.81 | 20,616 | +2.68(+0.94%) |
Feb 09, 2023 | 294.95 | 294.95 | 282.63 | 284.12 | 14,967 | -10.01(-3.40%) |
Feb 08, 2023 | 290.12 | 295.30 | 290.12 | 294.13 | 16,838 | +1.46(+0.50%) |
Feb 07, 2023 | 290.02 | 295.40 | 289.61 | 292.67 | 28,680 | -1.46(-0.49%) |
Feb 06, 2023 | 301.61 | 301.61 | 291.04 | 294.12 | 22,310 | -9.97(-3.28%) |
Feb 03, 2023 | 303.17 | 305.93 | 303.03 | 304.09 | 7,752 | +2.37(+0.79%) |
Feb 02, 2023 | 293.46 | 301.72 | 290.02 | 301.72 | 8,168 | +8.26(+2.81%) |
Feb 01, 2023 | 287.56 | 300.79 | 287.56 | 293.46 | 6,801 | +6.06(+2.11%) |
Jan 31, 2023 | 280.03 | 287.41 | 280.03 | 287.41 | 5,329 | +10.02(+3.61%) |
Jan 30, 2023 | 277.24 | 277.39 | 277.24 | 277.39 | 2,480 | -0.17(-0.06%) |
Jan 27, 2023 | 280.29 | 280.76 | 277.56 | 277.56 | 1,919 | -0.82(-0.29%) |
Jan 26, 2023 | 277.24 | 278.37 | 277.24 | 278.37 | 3,324 | -1.17(-0.42%) |
Jan 25, 2023 | 270.85 | 279.54 | 270.85 | 279.54 | 5,993 | +7.58(+2.79%) |
Jan 24, 2023 | 273.42 | 275.04 | 270.43 | 271.96 | 5,954 | +1.31(+0.48%) |
Jan 23, 2023 | 271.33 | 271.39 | 268.39 | 270.65 | 3,677 | -0.69(-0.25%) |
Jan 20, 2023 | 285.11 | 285.11 | 269.38 | 271.34 | 8,649 | -12.28(-4.33%) |
Jan 19, 2023 | 283.62 | 283.62 | 283.62 | 283.62 | 2,834 | +5.13(+1.84%) |
Jan 18, 2023 | 277.24 | 278.49 | 276.26 | 278.49 | 4,784 | -3.92(-1.39%) |
Jan 17, 2023 | 285.11 | 285.32 | 282.41 | 282.41 | 2,994 | -8.56(-2.94%) |
Jan 13, 2023 | 293.67 | 293.67 | 279.30 | 290.98 | 3,727 | +2.92(+1.01%) |
Jan 12, 2023 | 288.06 | 288.06 | 288.06 | 288.06 | 3,632 | +1.76(+0.61%) |
Jan 11, 2023 | 286.30 | 286.30 | 286.30 | 286.30 | 3,862 | -3.73(-1.28%) |
Jan 10, 2023 | 280.19 | 290.02 | 280.19 | 290.02 | 2,660 | +8.86(+3.15%) |
Jan 09, 2023 | 283.14 | 283.14 | 275.83 | 281.16 | 4,401 | +0.59(+0.21%) |
Jan 06, 2023 | 276.80 | 280.90 | 276.80 | 280.57 | 3,824 | +7.60(+2.78%) |
Jan 05, 2023 | 273.31 | 273.31 | 269.44 | 272.98 | 4,708 | -2.30(-0.84%) |
Jan 04, 2023 | 275.27 | 275.27 | 275.27 | 275.27 | 1,587 | +1.30(+0.47%) |
Jan 03, 2023 | 272.64 | 276.96 | 272.64 | 273.98 | 3,867 | +2.67(+0.99%) |
Dec 30, 2022 | 270.36 | 271.30 | 265.45 | 271.30 | 6,940 | +0.46(+0.17%) |
Dec 29, 2022 | 270.82 | 270.84 | 270.82 | 270.84 | 2,930 | +8.55(+3.26%) |
Dec 28, 2022 | 267.99 | 267.99 | 262.29 | 262.29 | 5,042 | -4.37(-1.64%) |
Dec 27, 2022 | 268.17 | 269.10 | 266.66 | 266.66 | 4,332 | -3.65(-1.35%) |
Dec 23, 2022 | 267.21 | 274.76 | 267.21 | 270.31 | 3,794 | +0.70(+0.26%) |
Dec 22, 2022 | 272.28 | 272.28 | 269.59 | 269.61 | 4,012 | -5.84(-2.12%) |
Dec 21, 2022 | 276.04 | 276.08 | 274.08 | 275.45 | 6,883 | +3.37(+1.24%) |
Dec 20, 2022 | 263.75 | 272.08 | 262.74 | 272.08 | 9,687 | +5.13(+1.92%) |
Dec 19, 2022 | 264.57 | 266.96 | 262.83 | 266.96 | 9,188 | -2.11(-0.79%) |
Dec 16, 2022 | 260.78 | 269.07 | 260.78 | 269.07 | 15,080 | +2.50(+0.94%) |
Dec 15, 2022 | 273.00 | 273.98 | 266.57 | 266.57 | 9,139 | -11.43(-4.11%) |
Dec 14, 2022 | 276.92 | 278.00 | 273.98 | 278.00 | 11,759 | +0.62(+0.22%) |
Dec 13, 2022 | 277.92 | 277.92 | 273.00 | 277.39 | 6,222 | -0.49(-0.18%) |
Dec 12, 2022 | 271.06 | 277.88 | 271.06 | 277.88 | 6,798 | +2.72(+0.99%) |
Dec 09, 2022 | 274.12 | 275.15 | 273.99 | 275.15 | 1,490 | -2.79(-1.00%) |
Dec 08, 2022 | 276.64 | 279.65 | 274.77 | 277.94 | 6,780 | +3.97(+1.45%) |
Dec 07, 2022 | 275.49 | 275.49 | 270.56 | 273.97 | 5,044 | +2.05(+0.75%) |
Dec 06, 2022 | 275.65 | 275.65 | 269.09 | 271.93 | 19,663 | -5.42(-1.95%) |
Dec 05, 2022 | 279.26 | 279.26 | 272.68 | 277.35 | 10,684 | -5.02(-1.78%) |
Dec 02, 2022 | 279.09 | 283.17 | 279.09 | 282.37 | 3,009 | +0.51(+0.18%) |