Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 264.26 | 264.30 | 263.04 | 263.14 | 24,141 | -1.87(-0.71%) |
Feb 27, 2023 | 266.97 | 267.93 | 264.70 | 265.02 | 44,539 | -0.56(-0.21%) |
Feb 24, 2023 | 266.66 | 266.90 | 264.85 | 265.58 | 24,922 | -3.47(-1.29%) |
Feb 23, 2023 | 268.00 | 270.00 | 267.05 | 269.05 | 36,906 | +0.61(+0.23%) |
Feb 22, 2023 | 269.72 | 269.90 | 267.95 | 268.44 | 36,411 | -0.70(-0.26%) |
Feb 21, 2023 | 270.95 | 271.52 | 268.83 | 269.14 | 26,969 | -3.95(-1.45%) |
Feb 17, 2023 | 269.90 | 273.47 | 269.90 | 273.10 | 25,941 | +2.36(+0.87%) |
Feb 16, 2023 | 271.79 | 273.13 | 270.32 | 270.74 | 76,324 | -2.62(-0.96%) |
Feb 15, 2023 | 273.04 | 273.77 | 272.42 | 273.36 | 44,561 | -1.15(-0.42%) |
Feb 14, 2023 | 276.36 | 276.68 | 273.14 | 274.51 | 56,623 | -1.44(-0.52%) |
Feb 13, 2023 | 273.98 | 275.95 | 273.74 | 275.95 | 38,592 | +2.51(+0.92%) |
Feb 10, 2023 | 271.42 | 273.80 | 271.10 | 273.44 | 21,372 | +2.22(+0.82%) |
Feb 09, 2023 | 274.83 | 275.38 | 270.98 | 271.22 | 22,354 | -2.64(-0.96%) |
Feb 08, 2023 | 274.45 | 274.92 | 273.59 | 273.86 | 27,195 | -1.10(-0.40%) |
Feb 07, 2023 | 272.26 | 275.43 | 271.20 | 274.97 | 50,696 | +1.78(+0.65%) |
Feb 06, 2023 | 274.54 | 274.76 | 272.80 | 273.18 | 24,310 | -1.74(-0.63%) |
Feb 03, 2023 | 275.96 | 276.71 | 273.97 | 274.93 | 37,363 | -0.87(-0.31%) |
Feb 02, 2023 | 276.04 | 276.04 | 273.97 | 275.79 | 71,326 | -1.58(-0.57%) |
Feb 01, 2023 | 276.24 | 278.80 | 274.06 | 277.37 | 87,825 | +1.77(+0.64%) |
Jan 31, 2023 | 272.77 | 275.65 | 272.71 | 275.60 | 33,918 | +3.58(+1.31%) |
Jan 30, 2023 | 273.77 | 275.81 | 271.78 | 272.02 | 43,805 | -2.62(-0.95%) |
Jan 27, 2023 | 275.43 | 276.19 | 274.44 | 274.64 | 49,888 | -1.73(-0.63%) |
Jan 26, 2023 | 277.30 | 277.30 | 274.54 | 276.38 | 29,682 | +0.45(+0.16%) |
Jan 25, 2023 | 274.91 | 275.92 | 273.39 | 275.92 | 40,387 | +0.21(+0.08%) |
Jan 24, 2023 | 275.96 | 277.48 | 274.47 | 275.71 | 27,355 | -1.95(-0.70%) |
Jan 23, 2023 | 276.51 | 278.86 | 276.30 | 277.67 | 49,625 | +1.00(+0.36%) |
Jan 20, 2023 | 275.99 | 276.76 | 273.86 | 276.66 | 44,808 | +1.69(+0.62%) |
Jan 19, 2023 | 273.01 | 276.02 | 273.01 | 274.97 | 52,398 | +0.58(+0.21%) |
Jan 18, 2023 | 278.21 | 278.91 | 274.34 | 274.38 | 42,082 | -3.85(-1.38%) |
Jan 17, 2023 | 279.73 | 279.77 | 278.09 | 278.24 | 51,626 | -1.26(-0.45%) |
Jan 13, 2023 | 276.29 | 280.11 | 276.29 | 279.50 | 23,592 | +1.22(+0.44%) |
Jan 12, 2023 | 278.14 | 278.93 | 275.65 | 278.28 | 67,712 | -0.73(-0.26%) |
Jan 11, 2023 | 278.03 | 279.05 | 276.42 | 279.00 | 53,956 | +1.80(+0.65%) |
Jan 10, 2023 | 275.05 | 277.25 | 274.74 | 277.20 | 22,726 | +2.70(+0.98%) |
Jan 09, 2023 | 279.13 | 279.55 | 274.33 | 274.50 | 29,447 | -4.85(-1.74%) |
Jan 06, 2023 | 278.38 | 280.08 | 275.16 | 279.35 | 46,460 | +2.30(+0.83%) |
Jan 05, 2023 | 277.71 | 278.44 | 275.69 | 277.06 | 29,539 | -2.33(-0.83%) |
Jan 04, 2023 | 280.15 | 280.66 | 277.89 | 279.38 | 39,574 | +1.09(+0.39%) |
Jan 03, 2023 | 280.33 | 280.39 | 276.74 | 278.30 | 57,658 | -1.19(-0.43%) |
Dec 30, 2022 | 279.62 | 279.62 | 276.59 | 279.49 | 29,821 | -0.88(-0.31%) |
Dec 29, 2022 | 279.09 | 281.80 | 278.43 | 280.37 | 35,478 | +3.29(+1.19%) |
Dec 28, 2022 | 278.81 | 280.96 | 277.07 | 277.07 | 35,633 | -1.71(-0.61%) |
Dec 27, 2022 | 279.75 | 280.08 | 278.37 | 278.79 | 51,114 | -0.89(-0.32%) |
Dec 23, 2022 | 279.86 | 279.93 | 278.12 | 279.68 | 25,418 | -0.12(-0.04%) |
Dec 22, 2022 | 278.66 | 279.79 | 276.59 | 279.79 | 33,600 | -0.55(-0.20%) |
Dec 21, 2022 | 278.19 | 280.94 | 277.49 | 280.35 | 28,548 | +3.84(+1.39%) |
Dec 20, 2022 | 276.59 | 277.43 | 274.88 | 276.50 | 37,309 | +0.16(+0.06%) |
Dec 19, 2022 | 277.86 | 277.86 | 275.17 | 276.35 | 56,119 | -1.37(-0.49%) |
Dec 16, 2022 | 279.75 | 279.75 | 276.11 | 277.71 | 46,112 | -3.84(-1.36%) |
Dec 15, 2022 | 284.70 | 284.70 | 280.72 | 281.56 | 39,897 | -5.25(-1.83%) |
Dec 14, 2022 | 286.25 | 289.09 | 285.68 | 286.81 | 85,293 | +0.52(+0.18%) |
Dec 13, 2022 | 288.10 | 289.69 | 285.29 | 286.29 | 86,199 | +1.35(+0.47%) |
Dec 12, 2022 | 282.81 | 285.00 | 282.67 | 284.94 | 28,654 | +2.92(+1.03%) |
Dec 09, 2022 | 285.34 | 285.95 | 281.89 | 282.02 | 22,716 | -3.53(-1.23%) |
Dec 08, 2022 | 283.27 | 285.77 | 282.82 | 285.55 | 39,521 | +2.43(+0.86%) |
Dec 07, 2022 | 280.94 | 283.39 | 280.94 | 283.12 | 204,481 | +2.61(+0.93%) |
Dec 06, 2022 | 282.47 | 283.13 | 279.41 | 280.51 | 38,090 | -2.62(-0.93%) |
Dec 05, 2022 | 284.72 | 284.72 | 282.25 | 283.13 | 74,149 | -2.92(-1.02%) |
Dec 02, 2022 | 283.02 | 286.32 | 282.62 | 286.05 | 47,603 | +0.43(+0.15%) |