Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 270.47 | 273.93 | 266.44 | 270.87 | 377,327 | +0.24(+0.09%) |
Feb 27, 2023 | 273.79 | 274.89 | 269.51 | 270.63 | 263,014 | +0.26(+0.10%) |
Feb 24, 2023 | 271.08 | 273.35 | 267.54 | 270.37 | 359,548 | -6.54(-2.36%) |
Feb 23, 2023 | 275.14 | 279.20 | 270.98 | 276.91 | 330,368 | +2.32(+0.84%) |
Feb 22, 2023 | 273.00 | 278.20 | 272.89 | 274.59 | 452,595 | +1.89(+0.69%) |
Feb 21, 2023 | 277.58 | 281.89 | 271.13 | 272.70 | 465,422 | -10.16(-3.59%) |
Feb 17, 2023 | 277.81 | 283.11 | 273.65 | 282.86 | 370,939 | +5.54(+2.00%) |
Feb 16, 2023 | 277.47 | 286.06 | 272.61 | 277.32 | 384,743 | -4.12(-1.46%) |
Feb 15, 2023 | 272.44 | 281.44 | 272.44 | 281.44 | 238,834 | +3.56(+1.28%) |
Feb 14, 2023 | 272.43 | 278.41 | 268.04 | 277.88 | 229,168 | +2.88(+1.05%) |
Feb 13, 2023 | 265.60 | 275.11 | 265.57 | 275.00 | 418,021 | +3.00(+1.10%) |
Feb 10, 2023 | 273.04 | 277.40 | 269.10 | 272.00 | 526,879 | -5.23(-1.89%) |
Feb 09, 2023 | 291.93 | 291.93 | 274.62 | 277.23 | 831,362 | -13.29(-4.57%) |
Feb 08, 2023 | 295.08 | 298.29 | 287.61 | 290.52 | 290,737 | -5.51(-1.86%) |
Feb 07, 2023 | 292.17 | 299.62 | 288.97 | 296.03 | 367,796 | +2.36(+0.80%) |
Feb 06, 2023 | 290.10 | 297.80 | 282.95 | 293.67 | 418,602 | +7.31(+2.55%) |
Feb 03, 2023 | 268.53 | 302.54 | 263.91 | 286.36 | 746,178 | -1.25(-0.43%) |
Feb 02, 2023 | 294.56 | 306.40 | 286.24 | 287.61 | 1,652,139 | -8.03(-2.72%) |
Feb 01, 2023 | 279.09 | 300.39 | 278.22 | 295.64 | 1,016,971 | +22.86(+8.38%) |
Jan 31, 2023 | 266.22 | 277.50 | 262.28 | 272.78 | 629,758 | +8.37(+3.17%) |
Jan 30, 2023 | 267.67 | 271.20 | 263.12 | 264.41 | 449,879 | -8.34(-3.06%) |
Jan 27, 2023 | 255.80 | 278.10 | 255.80 | 272.75 | 728,288 | +16.93(+6.62%) |
Jan 26, 2023 | 259.00 | 261.57 | 249.07 | 255.82 | 431,993 | -1.76(-0.68%) |
Jan 25, 2023 | 253.54 | 258.68 | 250.54 | 257.58 | 348,570 | -1.09(-0.42%) |
Jan 24, 2023 | 257.19 | 260.99 | 255.75 | 258.67 | 209,362 | -2.35(-0.90%) |
Jan 23, 2023 | 250.76 | 264.43 | 248.30 | 261.02 | 527,790 | +12.10(+4.86%) |
Jan 20, 2023 | 243.26 | 249.45 | 240.87 | 248.92 | 306,122 | +8.46(+3.52%) |
Jan 19, 2023 | 238.52 | 243.44 | 235.52 | 240.46 | 350,636 | -2.48(-1.02%) |
Jan 18, 2023 | 239.21 | 254.32 | 227.33 | 242.94 | 468,501 | +4.68(+1.96%) |
Jan 17, 2023 | 241.37 | 243.38 | 237.13 | 238.26 | 275,806 | -3.83(-1.58%) |
Jan 13, 2023 | 238.49 | 242.16 | 235.03 | 242.09 | 276,930 | +2.09(+0.87%) |
Jan 12, 2023 | 238.06 | 240.09 | 232.27 | 240.00 | 308,132 | +3.36(+1.42%) |
Jan 11, 2023 | 235.20 | 240.06 | 231.51 | 236.64 | 370,258 | +4.51(+1.94%) |
Jan 10, 2023 | 227.41 | 232.54 | 223.63 | 232.13 | 304,057 | +4.72(+2.08%) |
Jan 09, 2023 | 227.21 | 234.90 | 222.02 | 227.41 | 392,027 | +4.66(+2.09%) |
Jan 06, 2023 | 212.95 | 225.95 | 211.55 | 222.75 | 375,207 | +12.19(+5.79%) |
Jan 05, 2023 | 206.88 | 212.19 | 204.02 | 210.56 | 389,575 | -0.30(-0.14%) |
Jan 04, 2023 | 210.98 | 214.07 | 206.89 | 210.86 | 423,535 | +2.26(+1.08%) |
Jan 03, 2023 | 212.70 | 214.00 | 205.05 | 208.60 | 288,256 | -1.08(-0.52%) |
Dec 30, 2022 | 210.02 | 214.16 | 207.22 | 209.68 | 219,342 | -4.24(-1.98%) |
Dec 29, 2022 | 210.00 | 217.24 | 207.26 | 213.92 | 198,531 | +5.73(+2.75%) |
Dec 28, 2022 | 210.83 | 212.38 | 205.59 | 208.19 | 204,028 | -3.25(-1.54%) |
Dec 27, 2022 | 212.81 | 214.84 | 209.32 | 211.44 | 216,057 | -2.91(-1.36%) |
Dec 23, 2022 | 213.67 | 218.23 | 211.45 | 214.35 | 178,383 | +1.04(+0.49%) |
Dec 22, 2022 | 215.73 | 215.75 | 209.26 | 213.31 | 203,620 | -6.35(-2.89%) |
Dec 21, 2022 | 216.60 | 221.81 | 215.53 | 219.66 | 293,846 | +1.97(+0.90%) |
Dec 20, 2022 | 219.52 | 222.66 | 215.57 | 217.69 | 224,182 | -4.64(-2.09%) |
Dec 19, 2022 | 230.85 | 231.09 | 219.13 | 222.33 | 351,175 | -6.82(-2.98%) |
Dec 16, 2022 | 225.23 | 231.22 | 223.73 | 229.15 | 626,859 | -1.46(-0.63%) |
Dec 15, 2022 | 234.41 | 238.70 | 226.98 | 230.61 | 503,331 | -8.28(-3.47%) |
Dec 14, 2022 | 234.02 | 243.83 | 233.55 | 238.89 | 415,494 | +3.41(+1.45%) |
Dec 13, 2022 | 261.36 | 261.36 | 232.56 | 235.48 | 410,094 | -2.04(-0.86%) |
Dec 12, 2022 | 228.59 | 238.34 | 226.14 | 237.52 | 379,814 | +9.20(+4.03%) |
Dec 09, 2022 | 225.26 | 231.08 | 222.33 | 228.32 | 336,511 | +0.83(+0.36%) |
Dec 08, 2022 | 228.52 | 232.14 | 224.85 | 227.49 | 332,944 | +0.13(+0.06%) |
Dec 07, 2022 | 227.49 | 233.30 | 225.82 | 227.36 | 279,257 | -1.80(-0.79%) |
Dec 06, 2022 | 229.72 | 231.56 | 223.53 | 229.16 | 354,292 | +0.08(+0.03%) |
Dec 05, 2022 | 233.07 | 236.77 | 226.36 | 229.08 | 339,990 | -8.64(-3.63%) |
Dec 02, 2022 | 235.07 | 241.20 | 230.66 | 237.72 | 403,554 | -0.04(-0.02%) |