Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 257.95 | 260.27 | 257.56 | 258.10 | 759,584 | -0.13(-0.05%) |
Feb 27, 2023 | 259.73 | 260.35 | 256.95 | 258.23 | 571,855 | +1.12(+0.44%) |
Feb 24, 2023 | 257.22 | 258.62 | 255.11 | 257.11 | 855,770 | -2.16(-0.83%) |
Feb 23, 2023 | 260.94 | 261.34 | 257.43 | 259.27 | 867,935 | -0.11(-0.04%) |
Feb 22, 2023 | 263.75 | 264.16 | 258.09 | 259.38 | 833,251 | -4.23(-1.61%) |
Feb 21, 2023 | 264.18 | 264.45 | 261.38 | 263.61 | 688,602 | -0.98(-0.37%) |
Feb 17, 2023 | 262.75 | 266.33 | 260.74 | 264.59 | 799,902 | +2.02(+0.77%) |
Feb 16, 2023 | 265.27 | 266.28 | 261.62 | 262.57 | 607,826 | -4.57(-1.71%) |
Feb 15, 2023 | 264.27 | 267.14 | 264.24 | 267.14 | 732,376 | +1.56(+0.59%) |
Feb 14, 2023 | 266.00 | 267.25 | 263.44 | 265.57 | 702,933 | -1.13(-0.42%) |
Feb 13, 2023 | 267.13 | 268.89 | 263.81 | 266.70 | 1,011,619 | +0.05(+0.02%) |
Feb 10, 2023 | 259.80 | 268.11 | 257.53 | 266.65 | 1,423,486 | +14.11(+5.59%) |
Feb 09, 2023 | 254.85 | 256.94 | 252.52 | 252.54 | 832,252 | -0.83(-0.33%) |
Feb 08, 2023 | 252.01 | 255.36 | 250.70 | 253.38 | 645,092 | +0.20(+0.08%) |
Feb 07, 2023 | 251.15 | 254.26 | 246.75 | 253.18 | 792,673 | -0.43(-0.17%) |
Feb 06, 2023 | 250.96 | 254.91 | 250.38 | 253.61 | 631,278 | +1.77(+0.70%) |
Feb 03, 2023 | 250.72 | 253.75 | 249.82 | 251.85 | 599,493 | +0.51(+0.20%) |
Feb 02, 2023 | 255.87 | 256.34 | 249.77 | 251.34 | 872,441 | -3.78(-1.48%) |
Feb 01, 2023 | 250.93 | 255.90 | 249.34 | 255.12 | 593,661 | +2.71(+1.07%) |
Jan 31, 2023 | 248.73 | 252.43 | 248.14 | 252.41 | 726,708 | +4.68(+1.89%) |
Jan 30, 2023 | 249.11 | 250.62 | 247.44 | 247.72 | 746,157 | -2.12(-0.85%) |
Jan 27, 2023 | 252.08 | 253.10 | 249.45 | 249.84 | 517,227 | -2.80(-1.11%) |
Jan 26, 2023 | 256.27 | 256.78 | 250.92 | 252.64 | 631,560 | -1.30(-0.51%) |
Jan 25, 2023 | 249.93 | 254.38 | 249.71 | 253.94 | 487,900 | +2.30(+0.91%) |
Jan 24, 2023 | 250.99 | 252.69 | 247.64 | 251.64 | 426,461 | -0.58(-0.23%) |
Jan 23, 2023 | 250.55 | 254.24 | 249.37 | 252.22 | 427,138 | +1.48(+0.59%) |
Jan 20, 2023 | 248.12 | 250.88 | 246.50 | 250.74 | 497,216 | +2.73(+1.10%) |
Jan 19, 2023 | 250.88 | 252.16 | 247.14 | 248.01 | 844,368 | -4.25(-1.69%) |
Jan 18, 2023 | 259.14 | 259.69 | 251.92 | 252.26 | 543,162 | -6.31(-2.44%) |
Jan 17, 2023 | 261.19 | 262.77 | 257.76 | 258.57 | 763,129 | -2.67(-1.02%) |
Jan 13, 2023 | 256.12 | 261.78 | 255.35 | 261.24 | 566,444 | +1.28(+0.49%) |
Jan 12, 2023 | 261.02 | 261.84 | 257.83 | 259.97 | 900,790 | +0.36(+0.14%) |
Jan 11, 2023 | 253.67 | 259.76 | 252.52 | 259.60 | 845,495 | +1.95(+0.76%) |
Jan 10, 2023 | 256.29 | 257.69 | 255.01 | 257.65 | 419,077 | +1.71(+0.67%) |
Jan 09, 2023 | 259.71 | 263.33 | 255.63 | 255.94 | 501,031 | -3.17(-1.22%) |
Jan 06, 2023 | 254.22 | 260.34 | 252.06 | 259.11 | 365,862 | +8.56(+3.42%) |
Jan 05, 2023 | 252.34 | 252.85 | 249.71 | 250.55 | 507,041 | -2.85(-1.12%) |
Jan 04, 2023 | 254.75 | 256.00 | 251.48 | 253.40 | 658,334 | +0.61(+0.24%) |
Jan 03, 2023 | 253.66 | 254.95 | 250.98 | 252.79 | 541,262 | -0.30(-0.12%) |
Dec 30, 2022 | 253.11 | 253.20 | 250.27 | 253.09 | 367,484 | -1.08(-0.42%) |
Dec 29, 2022 | 251.39 | 255.08 | 251.39 | 254.17 | 327,962 | +4.92(+1.97%) |
Dec 28, 2022 | 251.52 | 252.69 | 249.01 | 249.25 | 295,766 | -2.78(-1.10%) |
Dec 27, 2022 | 252.95 | 252.95 | 250.06 | 252.03 | 276,050 | +0.00(+0.00%) |
Dec 23, 2022 | 250.90 | 252.35 | 249.92 | 252.03 | 234,836 | +1.19(+0.47%) |
Dec 22, 2022 | 251.74 | 251.74 | 246.97 | 250.84 | 621,877 | -2.04(-0.81%) |
Dec 21, 2022 | 252.32 | 255.37 | 251.81 | 252.89 | 440,628 | +1.65(+0.66%) |
Dec 20, 2022 | 250.84 | 252.15 | 249.30 | 251.24 | 426,817 | +1.21(+0.48%) |
Dec 19, 2022 | 248.70 | 251.37 | 248.03 | 250.03 | 656,623 | +2.11(+0.85%) |
Dec 16, 2022 | 249.22 | 250.50 | 247.63 | 247.92 | 1,212,768 | -4.62(-1.83%) |
Dec 15, 2022 | 258.51 | 258.91 | 251.52 | 252.53 | 713,018 | -8.53(-3.27%) |
Dec 14, 2022 | 262.42 | 268.18 | 259.23 | 261.07 | 988,351 | -0.43(-0.17%) |
Dec 13, 2022 | 269.18 | 269.18 | 259.59 | 261.50 | 947,369 | -3.61(-1.36%) |
Dec 12, 2022 | 261.61 | 265.27 | 259.73 | 265.11 | 450,574 | +5.16(+1.98%) |
Dec 09, 2022 | 263.80 | 265.53 | 259.85 | 259.95 | 475,439 | -4.13(-1.56%) |
Dec 08, 2022 | 263.07 | 264.38 | 261.27 | 264.08 | 460,132 | +2.94(+1.12%) |
Dec 07, 2022 | 260.64 | 263.60 | 258.11 | 261.15 | 627,802 | +0.61(+0.23%) |
Dec 06, 2022 | 263.16 | 264.28 | 257.71 | 260.54 | 687,967 | -2.02(-0.77%) |
Dec 05, 2022 | 264.07 | 266.49 | 261.53 | 262.56 | 538,808 | -4.38(-1.64%) |
Dec 02, 2022 | 263.07 | 268.31 | 263.07 | 266.93 | 615,566 | +0.90(+0.34%) |