Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 208.34 | 210.45 | 206.41 | 206.59 | 221,983 | -2.75(-1.31%) |
Feb 27, 2023 | 211.86 | 212.98 | 208.09 | 209.35 | 189,664 | -1.90(-0.90%) |
Feb 24, 2023 | 211.18 | 212.42 | 209.40 | 211.24 | 179,452 | -1.50(-0.71%) |
Feb 23, 2023 | 214.93 | 215.80 | 211.70 | 212.74 | 216,680 | -2.28(-1.06%) |
Feb 22, 2023 | 216.43 | 218.33 | 214.82 | 215.03 | 182,937 | -1.43(-0.66%) |
Feb 21, 2023 | 215.68 | 217.52 | 212.04 | 216.46 | 210,076 | +0.57(+0.26%) |
Feb 17, 2023 | 217.22 | 218.21 | 214.44 | 215.89 | 386,135 | -3.22(-1.47%) |
Feb 16, 2023 | 221.65 | 223.12 | 218.82 | 219.11 | 200,766 | -2.86(-1.29%) |
Feb 15, 2023 | 218.26 | 222.24 | 217.49 | 221.97 | 188,740 | +3.11(+1.42%) |
Feb 14, 2023 | 221.60 | 221.60 | 215.61 | 218.86 | 291,196 | -2.73(-1.23%) |
Feb 13, 2023 | 220.21 | 223.16 | 219.82 | 221.59 | 144,856 | +0.92(+0.42%) |
Feb 10, 2023 | 218.93 | 222.23 | 215.18 | 220.67 | 223,421 | +2.77(+1.27%) |
Feb 09, 2023 | 224.72 | 225.01 | 217.24 | 217.90 | 219,668 | -5.43(-2.43%) |
Feb 08, 2023 | 223.22 | 224.32 | 222.62 | 223.32 | 163,808 | +0.05(+0.02%) |
Feb 07, 2023 | 220.80 | 223.82 | 218.85 | 223.27 | 219,518 | +1.19(+0.54%) |
Feb 06, 2023 | 221.86 | 224.09 | 221.06 | 222.08 | 234,860 | -0.24(-0.11%) |
Feb 03, 2023 | 222.58 | 223.52 | 220.00 | 222.32 | 279,302 | -0.49(-0.22%) |
Feb 02, 2023 | 231.38 | 231.38 | 219.56 | 222.81 | 395,610 | -8.28(-3.58%) |
Feb 01, 2023 | 234.91 | 234.91 | 224.59 | 231.08 | 456,265 | -3.29(-1.40%) |
Jan 31, 2023 | 229.69 | 234.53 | 228.59 | 234.37 | 305,436 | +5.87(+2.57%) |
Jan 30, 2023 | 226.93 | 230.73 | 226.38 | 228.50 | 160,950 | +2.30(+1.02%) |
Jan 27, 2023 | 229.12 | 229.45 | 226.01 | 226.20 | 124,740 | -2.56(-1.12%) |
Jan 26, 2023 | 228.63 | 229.80 | 227.41 | 228.76 | 135,894 | -0.03(-0.01%) |
Jan 25, 2023 | 226.44 | 229.98 | 224.39 | 228.79 | 142,641 | +2.20(+0.97%) |
Jan 24, 2023 | 224.99 | 228.95 | 224.56 | 226.59 | 192,722 | +0.72(+0.32%) |
Jan 23, 2023 | 224.82 | 229.64 | 224.66 | 225.86 | 308,689 | +0.26(+0.11%) |
Jan 20, 2023 | 230.42 | 231.30 | 225.03 | 225.60 | 357,518 | -2.74(-1.20%) |
Jan 19, 2023 | 227.82 | 229.45 | 227.47 | 228.34 | 366,495 | +1.71(+0.75%) |
Jan 18, 2023 | 228.60 | 228.90 | 225.04 | 226.63 | 293,821 | -1.44(-0.63%) |
Jan 17, 2023 | 223.64 | 228.47 | 223.31 | 228.07 | 368,439 | +5.14(+2.30%) |
Jan 13, 2023 | 218.24 | 223.28 | 217.52 | 222.94 | 253,130 | +3.66(+1.67%) |
Jan 12, 2023 | 219.91 | 222.15 | 217.97 | 219.28 | 224,082 | +0.16(+0.07%) |
Jan 11, 2023 | 217.15 | 220.27 | 216.36 | 219.12 | 243,654 | +1.73(+0.79%) |
Jan 10, 2023 | 222.41 | 222.41 | 215.21 | 217.39 | 243,205 | -4.23(-1.91%) |
Jan 09, 2023 | 220.63 | 224.36 | 219.86 | 221.62 | 244,828 | +0.48(+0.22%) |
Jan 06, 2023 | 216.69 | 221.32 | 215.45 | 221.14 | 248,608 | +5.32(+2.46%) |
Jan 05, 2023 | 216.44 | 218.71 | 215.69 | 215.82 | 252,198 | -1.95(-0.90%) |
Jan 04, 2023 | 220.00 | 220.44 | 216.59 | 217.78 | 171,014 | -1.37(-0.62%) |
Jan 03, 2023 | 224.40 | 224.40 | 218.86 | 219.15 | 195,680 | -3.37(-1.52%) |
Dec 30, 2022 | 223.16 | 223.49 | 220.68 | 222.52 | 154,411 | -2.33(-1.04%) |
Dec 29, 2022 | 226.33 | 226.33 | 223.41 | 224.85 | 167,644 | -0.55(-0.24%) |
Dec 28, 2022 | 229.85 | 230.14 | 225.40 | 225.40 | 190,958 | -3.28(-1.44%) |
Dec 27, 2022 | 234.32 | 236.06 | 228.54 | 228.68 | 147,579 | -4.65(-1.99%) |
Dec 23, 2022 | 232.11 | 235.07 | 230.62 | 233.33 | 145,993 | +1.41(+0.61%) |
Dec 22, 2022 | 233.16 | 233.27 | 229.52 | 231.92 | 188,731 | -1.57(-0.67%) |
Dec 21, 2022 | 233.08 | 235.93 | 232.11 | 233.49 | 245,025 | +2.43(+1.05%) |
Dec 20, 2022 | 231.17 | 231.61 | 228.12 | 231.06 | 366,317 | -1.00(-0.43%) |
Dec 19, 2022 | 238.87 | 242.29 | 231.92 | 232.06 | 317,601 | -6.08(-2.55%) |
Dec 16, 2022 | 238.64 | 243.25 | 233.66 | 238.14 | 934,407 | -1.74(-0.72%) |
Dec 15, 2022 | 240.99 | 242.10 | 238.84 | 239.88 | 249,659 | -2.78(-1.14%) |
Dec 14, 2022 | 243.03 | 244.77 | 241.42 | 242.65 | 208,640 | +0.14(+0.06%) |
Dec 13, 2022 | 244.97 | 244.97 | 241.30 | 242.51 | 173,641 | -0.85(-0.35%) |
Dec 12, 2022 | 241.45 | 245.02 | 240.66 | 243.37 | 212,064 | +2.21(+0.92%) |
Dec 09, 2022 | 246.76 | 246.77 | 240.91 | 241.16 | 238,303 | -5.44(-2.21%) |
Dec 08, 2022 | 243.00 | 247.86 | 241.59 | 246.60 | 379,556 | +1.67(+0.68%) |
Dec 07, 2022 | 232.83 | 246.40 | 226.19 | 244.94 | 455,756 | +16.85(+7.39%) |
Dec 06, 2022 | 228.90 | 229.87 | 225.64 | 228.08 | 473,825 | -0.69(-0.30%) |
Dec 05, 2022 | 229.98 | 230.83 | 226.82 | 228.77 | 318,851 | -3.44(-1.48%) |
Dec 02, 2022 | 231.79 | 234.79 | 230.32 | 232.21 | 275,927 | -0.66(-0.29%) |