Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 231.99 | 233.63 | 229.76 | 230.13 | 1,579,707 | -2.30(-0.99%) |
Feb 27, 2023 | 234.87 | 235.39 | 231.83 | 232.43 | 605,200 | -1.01(-0.43%) |
Feb 24, 2023 | 232.57 | 233.83 | 230.77 | 233.44 | 854,906 | -1.77(-0.75%) |
Feb 23, 2023 | 234.90 | 236.91 | 234.10 | 235.20 | 767,372 | -0.67(-0.28%) |
Feb 22, 2023 | 235.03 | 237.40 | 234.83 | 235.87 | 1,122,958 | +0.88(+0.38%) |
Feb 21, 2023 | 238.01 | 238.01 | 234.84 | 234.99 | 1,201,738 | -4.93(-2.05%) |
Feb 17, 2023 | 237.34 | 240.48 | 236.43 | 239.91 | 1,339,455 | +2.53(+1.07%) |
Feb 16, 2023 | 236.57 | 239.65 | 235.64 | 237.38 | 905,066 | -1.58(-0.66%) |
Feb 15, 2023 | 238.09 | 239.22 | 237.00 | 238.96 | 710,425 | +0.14(+0.06%) |
Feb 14, 2023 | 242.94 | 242.94 | 237.15 | 238.82 | 1,861,847 | -3.77(-1.55%) |
Feb 13, 2023 | 243.08 | 244.22 | 241.02 | 242.59 | 1,100,729 | -0.57(-0.23%) |
Feb 10, 2023 | 241.05 | 243.32 | 239.68 | 243.16 | 1,177,265 | +2.55(+1.06%) |
Feb 09, 2023 | 244.72 | 245.47 | 239.86 | 240.61 | 935,149 | -4.91(-2.00%) |
Feb 08, 2023 | 247.62 | 248.34 | 244.59 | 245.51 | 1,090,397 | -2.90(-1.17%) |
Feb 07, 2023 | 243.84 | 249.34 | 243.54 | 248.42 | 1,571,470 | +2.97(+1.21%) |
Feb 06, 2023 | 241.42 | 246.00 | 241.42 | 245.44 | 1,579,711 | +4.24(+1.76%) |
Feb 03, 2023 | 243.91 | 245.65 | 239.44 | 241.21 | 2,158,632 | -2.58(-1.06%) |
Feb 02, 2023 | 234.66 | 252.83 | 231.66 | 243.79 | 3,092,301 | -5.59(-2.24%) |
Feb 01, 2023 | 247.24 | 250.22 | 246.20 | 249.38 | 1,117,456 | +1.91(+0.77%) |
Jan 31, 2023 | 245.17 | 247.68 | 243.88 | 247.47 | 1,224,610 | +2.05(+0.84%) |
Jan 30, 2023 | 246.83 | 248.20 | 244.86 | 245.42 | 1,064,322 | -1.66(-0.67%) |
Jan 27, 2023 | 244.59 | 248.60 | 243.45 | 247.07 | 1,255,090 | +2.63(+1.08%) |
Jan 26, 2023 | 242.55 | 244.50 | 240.67 | 244.44 | 584,145 | +2.31(+0.96%) |
Jan 25, 2023 | 239.85 | 242.13 | 238.15 | 242.13 | 1,252,348 | +1.01(+0.42%) |
Jan 24, 2023 | 245.76 | 245.96 | 240.90 | 241.12 | 911,127 | -3.76(-1.53%) |
Jan 23, 2023 | 248.86 | 248.86 | 244.50 | 244.88 | 1,216,712 | -4.15(-1.67%) |
Jan 20, 2023 | 249.24 | 249.24 | 245.38 | 249.03 | 920,227 | -0.15(-0.06%) |
Jan 19, 2023 | 247.89 | 250.39 | 247.16 | 249.17 | 931,093 | +0.38(+0.15%) |
Jan 18, 2023 | 250.97 | 250.97 | 248.38 | 248.79 | 1,111,756 | -2.38(-0.95%) |
Jan 17, 2023 | 250.31 | 252.42 | 250.09 | 251.18 | 1,467,562 | +0.15(+0.06%) |
Jan 13, 2023 | 248.99 | 251.39 | 248.43 | 251.03 | 676,548 | +1.23(+0.49%) |
Jan 12, 2023 | 251.76 | 253.14 | 249.29 | 249.80 | 706,281 | -1.52(-0.61%) |
Jan 11, 2023 | 251.27 | 251.91 | 248.85 | 251.32 | 1,440,402 | +0.77(+0.31%) |
Jan 10, 2023 | 249.64 | 251.63 | 249.28 | 250.56 | 1,242,552 | +2.86(+1.16%) |
Jan 09, 2023 | 255.05 | 255.05 | 247.54 | 247.69 | 1,363,306 | -6.76(-2.66%) |
Jan 06, 2023 | 252.04 | 254.63 | 249.82 | 254.45 | 1,163,120 | +3.95(+1.58%) |
Jan 05, 2023 | 252.79 | 253.51 | 250.01 | 250.50 | 1,609,418 | -2.73(-1.08%) |
Jan 04, 2023 | 253.14 | 253.65 | 251.40 | 253.23 | 1,470,897 | +1.87(+0.75%) |
Jan 03, 2023 | 257.71 | 257.71 | 248.94 | 251.35 | 1,021,287 | +1.84(+0.74%) |
Dec 30, 2022 | 250.99 | 251.80 | 247.64 | 249.51 | 652,190 | -2.55(-1.01%) |
Dec 29, 2022 | 250.44 | 253.78 | 248.17 | 252.06 | 656,275 | +3.71(+1.49%) |
Dec 28, 2022 | 251.51 | 252.70 | 248.25 | 248.35 | 522,838 | -2.14(-0.85%) |
Dec 27, 2022 | 249.88 | 250.77 | 248.12 | 250.49 | 568,771 | +0.81(+0.33%) |
Dec 23, 2022 | 248.73 | 250.54 | 247.58 | 249.67 | 631,260 | +0.86(+0.35%) |
Dec 22, 2022 | 247.99 | 249.07 | 245.58 | 248.81 | 832,413 | +0.23(+0.09%) |
Dec 21, 2022 | 246.22 | 249.69 | 245.93 | 248.59 | 836,075 | +4.04(+1.65%) |
Dec 20, 2022 | 244.07 | 246.49 | 243.40 | 244.54 | 1,207,941 | +0.77(+0.31%) |
Dec 19, 2022 | 244.96 | 246.08 | 242.95 | 243.78 | 1,239,116 | -1.03(-0.42%) |
Dec 16, 2022 | 243.88 | 245.29 | 242.10 | 244.81 | 2,282,692 | -0.98(-0.40%) |
Dec 15, 2022 | 247.47 | 249.21 | 244.73 | 245.79 | 1,171,875 | -3.46(-1.39%) |
Dec 14, 2022 | 249.03 | 250.66 | 245.85 | 249.25 | 1,786,596 | -0.01(-0.00%) |
Dec 13, 2022 | 254.48 | 254.55 | 248.82 | 249.26 | 2,689,567 | -0.01(-0.00%) |
Dec 12, 2022 | 244.45 | 250.12 | 243.72 | 249.27 | 1,597,459 | +6.34(+2.61%) |
Dec 09, 2022 | 242.58 | 244.89 | 241.59 | 242.93 | 872,450 | -0.36(-0.15%) |
Dec 08, 2022 | 240.38 | 243.47 | 240.01 | 243.30 | 1,248,263 | +2.35(+0.98%) |
Dec 07, 2022 | 239.74 | 241.69 | 238.05 | 240.94 | 1,686,491 | +2.04(+0.86%) |
Dec 06, 2022 | 239.96 | 241.44 | 237.31 | 238.90 | 929,409 | -1.78(-0.74%) |
Dec 05, 2022 | 243.77 | 244.85 | 240.59 | 240.68 | 1,252,334 | -6.03(-2.44%) |
Dec 02, 2022 | 242.66 | 246.91 | 242.19 | 246.71 | 1,373,617 | +1.52(+0.62%) |