Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 264.17 | 269.01 | 260.66 | 268.52 | 50,182 | +3.74(+1.41%) |
Feb 27, 2023 | 263.91 | 268.58 | 263.91 | 264.78 | 96,798 | +0.96(+0.36%) |
Feb 24, 2023 | 260.52 | 264.90 | 257.67 | 263.82 | 34,133 | -0.08(-0.03%) |
Feb 23, 2023 | 263.39 | 265.25 | 262.30 | 263.91 | 36,522 | +1.55(+0.59%) |
Feb 22, 2023 | 261.87 | 264.46 | 259.71 | 262.36 | 143,014 | +0.40(+0.15%) |
Feb 21, 2023 | 262.72 | 263.28 | 260.92 | 261.96 | 40,691 | -1.59(-0.60%) |
Feb 17, 2023 | 259.79 | 264.36 | 259.41 | 263.54 | 93,620 | +3.01(+1.16%) |
Feb 16, 2023 | 257.63 | 260.83 | 255.31 | 260.53 | 38,016 | +1.57(+0.61%) |
Feb 15, 2023 | 255.53 | 259.51 | 252.87 | 258.96 | 34,101 | +1.82(+0.71%) |
Feb 14, 2023 | 259.59 | 262.93 | 256.07 | 257.14 | 71,614 | -3.70(-1.42%) |
Feb 13, 2023 | 252.68 | 263.30 | 251.55 | 260.84 | 76,000 | +9.00(+3.57%) |
Feb 10, 2023 | 251.04 | 253.14 | 247.77 | 251.84 | 60,266 | -0.10(-0.04%) |
Feb 09, 2023 | 251.40 | 253.78 | 250.24 | 251.95 | 50,168 | +1.75(+0.70%) |
Feb 08, 2023 | 252.98 | 254.65 | 247.94 | 250.20 | 65,480 | -1.53(-0.61%) |
Feb 07, 2023 | 250.05 | 252.72 | 245.26 | 251.73 | 140,902 | -0.58(-0.23%) |
Feb 06, 2023 | 255.75 | 256.61 | 248.84 | 252.31 | 70,410 | -3.56(-1.39%) |
Feb 03, 2023 | 254.12 | 256.08 | 253.57 | 255.87 | 46,335 | -0.94(-0.37%) |
Feb 02, 2023 | 262.18 | 262.31 | 256.79 | 256.81 | 39,681 | -2.64(-1.02%) |
Feb 01, 2023 | 256.31 | 260.51 | 255.21 | 259.44 | 51,291 | +4.23(+1.66%) |
Jan 31, 2023 | 254.43 | 255.95 | 249.05 | 255.21 | 76,265 | -1.27(-0.49%) |
Jan 30, 2023 | 264.23 | 265.26 | 255.93 | 256.48 | 75,087 | -7.75(-2.93%) |
Jan 27, 2023 | 272.57 | 272.57 | 264.16 | 264.23 | 58,599 | -7.47(-2.75%) |
Jan 26, 2023 | 272.40 | 272.40 | 268.54 | 271.70 | 88,175 | +1.33(+0.49%) |
Jan 25, 2023 | 274.38 | 275.01 | 270.02 | 270.36 | 123,071 | -5.12(-1.86%) |
Jan 24, 2023 | 271.38 | 275.90 | 269.30 | 275.49 | 51,115 | +4.57(+1.69%) |
Jan 23, 2023 | 268.05 | 273.26 | 268.05 | 270.92 | 68,570 | +2.87(+1.07%) |
Jan 20, 2023 | 262.25 | 268.81 | 261.99 | 268.05 | 55,080 | +7.72(+2.97%) |
Jan 19, 2023 | 258.51 | 261.23 | 257.49 | 260.32 | 32,815 | +2.96(+1.15%) |
Jan 18, 2023 | 258.20 | 261.17 | 256.16 | 257.36 | 39,515 | +1.22(+0.48%) |
Jan 17, 2023 | 255.64 | 260.62 | 255.64 | 256.14 | 61,646 | +2.00(+0.79%) |
Jan 13, 2023 | 251.28 | 256.90 | 250.59 | 254.14 | 103,968 | +2.68(+1.07%) |
Jan 12, 2023 | 247.81 | 254.38 | 246.13 | 251.46 | 75,190 | +4.75(+1.92%) |
Jan 11, 2023 | 245.09 | 248.04 | 243.54 | 246.71 | 68,313 | +2.43(+0.99%) |
Jan 10, 2023 | 244.33 | 246.79 | 241.35 | 244.28 | 57,459 | +1.13(+0.46%) |
Jan 09, 2023 | 240.72 | 245.12 | 240.10 | 243.15 | 94,983 | +2.26(+0.94%) |
Jan 06, 2023 | 237.54 | 243.96 | 237.31 | 240.89 | 52,832 | +6.23(+2.65%) |
Jan 05, 2023 | 229.16 | 236.29 | 228.00 | 234.66 | 48,180 | +5.44(+2.37%) |
Jan 04, 2023 | 229.34 | 232.04 | 224.98 | 229.22 | 60,701 | +0.34(+0.15%) |
Jan 03, 2023 | 221.64 | 229.39 | 221.27 | 228.88 | 70,477 | +10.27(+4.70%) |
Dec 30, 2022 | 225.99 | 227.47 | 218.41 | 218.61 | 58,267 | -8.76(-3.85%) |
Dec 29, 2022 | 229.56 | 230.34 | 226.66 | 227.37 | 51,932 | -1.19(-0.52%) |
Dec 28, 2022 | 233.13 | 236.43 | 227.97 | 228.56 | 47,061 | -6.46(-2.75%) |
Dec 27, 2022 | 236.25 | 237.77 | 234.59 | 235.02 | 71,371 | -2.50(-1.05%) |
Dec 23, 2022 | 233.84 | 238.12 | 233.22 | 237.52 | 31,579 | +4.82(+2.07%) |
Dec 22, 2022 | 231.31 | 233.96 | 230.96 | 232.70 | 107,690 | +1.32(+0.57%) |
Dec 21, 2022 | 225.93 | 231.99 | 225.93 | 231.38 | 57,236 | +6.58(+2.93%) |
Dec 20, 2022 | 224.92 | 227.83 | 223.68 | 224.80 | 54,679 | +0.86(+0.39%) |
Dec 19, 2022 | 221.38 | 223.95 | 218.92 | 223.94 | 70,707 | +2.54(+1.15%) |
Dec 16, 2022 | 223.43 | 223.43 | 217.34 | 221.40 | 110,568 | -2.44(-1.09%) |
Dec 15, 2022 | 231.35 | 231.35 | 223.06 | 223.84 | 62,066 | -7.63(-3.30%) |
Dec 14, 2022 | 235.63 | 237.68 | 229.89 | 231.46 | 142,457 | -4.17(-1.77%) |
Dec 13, 2022 | 234.24 | 238.46 | 231.85 | 235.63 | 72,814 | +3.55(+1.53%) |
Dec 12, 2022 | 230.16 | 233.91 | 228.57 | 232.08 | 34,852 | +1.69(+0.73%) |
Dec 09, 2022 | 234.57 | 235.67 | 230.28 | 230.39 | 73,382 | -4.94(-2.10%) |
Dec 08, 2022 | 233.55 | 236.08 | 232.72 | 235.34 | 40,312 | +1.09(+0.46%) |
Dec 07, 2022 | 233.42 | 237.07 | 233.04 | 234.25 | 109,791 | -0.53(-0.22%) |
Dec 06, 2022 | 227.92 | 234.78 | 225.47 | 234.78 | 74,015 | +8.66(+3.83%) |
Dec 05, 2022 | 228.13 | 228.25 | 224.98 | 226.12 | 71,571 | -4.68(-2.03%) |
Dec 02, 2022 | 231.26 | 233.44 | 229.26 | 230.80 | 64,403 | -2.18(-0.93%) |