Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 219.18 | 226.78 | 218.04 | 224.63 | 314,900 | +8.60(+3.98%) |
Feb 27, 2023 | 209.51 | 220.25 | 208.85 | 216.03 | 224,776 | +0.44(+0.20%) |
Feb 24, 2023 | 223.26 | 224.51 | 214.39 | 215.59 | 252,086 | -7.67(-3.44%) |
Feb 23, 2023 | 227.78 | 228.21 | 220.28 | 223.26 | 173,109 | -3.83(-1.69%) |
Feb 22, 2023 | 228.69 | 230.85 | 226.32 | 227.09 | 194,282 | -1.92(-0.84%) |
Feb 21, 2023 | 229.00 | 231.97 | 226.02 | 229.01 | 170,728 | -3.05(-1.31%) |
Feb 17, 2023 | 231.43 | 234.52 | 230.31 | 232.06 | 123,865 | -3.30(-1.40%) |
Feb 16, 2023 | 234.00 | 238.40 | 233.63 | 235.36 | 121,853 | -3.39(-1.42%) |
Feb 15, 2023 | 235.27 | 238.76 | 234.19 | 238.75 | 256,924 | -2.72(-1.13%) |
Feb 14, 2023 | 242.52 | 244.65 | 238.11 | 241.47 | 138,484 | -3.62(-1.48%) |
Feb 13, 2023 | 247.41 | 250.70 | 244.68 | 245.09 | 269,467 | +0.61(+0.25%) |
Feb 10, 2023 | 243.94 | 246.79 | 241.49 | 244.48 | 148,266 | -4.37(-1.76%) |
Feb 09, 2023 | 250.30 | 252.84 | 246.40 | 248.85 | 177,330 | -1.11(-0.44%) |
Feb 08, 2023 | 251.72 | 252.50 | 248.00 | 249.96 | 359,445 | +0.84(+0.34%) |
Feb 07, 2023 | 250.44 | 252.03 | 245.68 | 249.12 | 166,889 | +3.94(+1.61%) |
Feb 06, 2023 | 248.71 | 249.98 | 242.52 | 245.18 | 273,956 | -11.72(-4.56%) |
Feb 03, 2023 | 252.77 | 257.72 | 251.94 | 256.90 | 346,549 | +1.85(+0.73%) |
Feb 02, 2023 | 256.70 | 257.77 | 250.78 | 255.05 | 276,078 | +0.77(+0.30%) |
Feb 01, 2023 | 258.73 | 260.00 | 248.52 | 254.28 | 346,645 | -1.72(-0.67%) |
Jan 31, 2023 | 254.25 | 257.20 | 252.42 | 256.00 | 174,829 | -0.15(-0.06%) |
Jan 30, 2023 | 253.52 | 260.00 | 253.52 | 256.15 | 242,762 | -3.65(-1.40%) |
Jan 27, 2023 | 262.99 | 264.87 | 258.08 | 259.80 | 231,874 | -1.83(-0.70%) |
Jan 26, 2023 | 264.07 | 264.75 | 258.80 | 261.63 | 323,611 | -1.87(-0.71%) |
Jan 25, 2023 | 267.39 | 267.39 | 259.55 | 263.50 | 315,995 | -3.25(-1.22%) |
Jan 24, 2023 | 266.01 | 273.64 | 266.00 | 266.75 | 202,943 | -2.25(-0.84%) |
Jan 23, 2023 | 263.94 | 269.89 | 263.45 | 269.00 | 173,558 | +2.58(+0.97%) |
Jan 20, 2023 | 280.00 | 280.62 | 263.46 | 266.42 | 272,198 | -8.08(-2.94%) |
Jan 19, 2023 | 271.83 | 275.98 | 268.72 | 274.50 | 383,268 | +9.50(+3.58%) |
Jan 18, 2023 | 272.16 | 272.16 | 259.75 | 265.00 | 364,330 | -2.68(-1.00%) |
Jan 17, 2023 | 270.00 | 272.01 | 265.28 | 267.68 | 358,677 | -2.98(-1.10%) |
Jan 13, 2023 | 269.00 | 279.12 | 267.45 | 270.66 | 412,917 | +7.43(+2.82%) |
Jan 12, 2023 | 257.00 | 263.97 | 249.82 | 263.23 | 221,802 | +8.86(+3.48%) |
Jan 11, 2023 | 256.99 | 256.99 | 248.89 | 254.37 | 255,271 | +4.29(+1.72%) |
Jan 10, 2023 | 249.02 | 251.46 | 246.46 | 250.08 | 178,137 | +4.13(+1.68%) |
Jan 09, 2023 | 249.00 | 250.62 | 245.12 | 245.95 | 345,634 | +0.73(+0.30%) |
Jan 06, 2023 | 242.00 | 246.72 | 239.01 | 245.22 | 219,992 | +1.91(+0.79%) |
Jan 05, 2023 | 238.86 | 246.38 | 238.86 | 243.31 | 161,577 | +0.41(+0.17%) |
Jan 04, 2023 | 236.19 | 243.07 | 233.43 | 242.90 | 282,661 | +16.27(+7.18%) |
Jan 03, 2023 | 230.26 | 231.84 | 221.33 | 226.63 | 191,776 | +6.69(+3.04%) |
Dec 30, 2022 | 219.31 | 227.23 | 217.99 | 219.94 | 148,372 | -3.87(-1.73%) |
Dec 29, 2022 | 221.71 | 226.18 | 218.53 | 223.81 | 172,575 | +4.45(+2.03%) |
Dec 28, 2022 | 223.80 | 225.96 | 215.96 | 219.36 | 135,670 | -4.19(-1.87%) |
Dec 27, 2022 | 221.43 | 225.09 | 220.48 | 223.55 | 146,841 | -2.52(-1.11%) |
Dec 23, 2022 | 230.00 | 232.62 | 219.53 | 226.07 | 428,692 | -3.23(-1.41%) |
Dec 22, 2022 | 215.88 | 229.44 | 213.53 | 229.30 | 493,684 | +13.06(+6.04%) |
Dec 21, 2022 | 208.09 | 216.24 | 204.72 | 216.24 | 199,395 | +7.59(+3.64%) |
Dec 20, 2022 | 197.12 | 210.76 | 196.92 | 208.65 | 592,632 | +7.56(+3.76%) |
Dec 19, 2022 | 201.00 | 202.98 | 194.33 | 201.09 | 208,061 | -3.91(-1.91%) |
Dec 16, 2022 | 204.83 | 207.82 | 200.85 | 205.00 | 245,816 | -2.92(-1.40%) |
Dec 15, 2022 | 207.61 | 210.93 | 205.45 | 207.92 | 167,171 | -1.32(-0.63%) |
Dec 14, 2022 | 204.03 | 213.59 | 204.03 | 209.24 | 201,177 | +1.17(+0.56%) |
Dec 13, 2022 | 210.00 | 212.99 | 201.78 | 208.07 | 254,112 | +3.77(+1.85%) |
Dec 12, 2022 | 202.76 | 205.41 | 198.22 | 204.30 | 246,651 | +7.30(+3.71%) |
Dec 09, 2022 | 204.09 | 207.86 | 196.93 | 197.00 | 312,773 | -3.78(-1.88%) |
Dec 08, 2022 | 200.16 | 204.86 | 197.55 | 200.78 | 252,519 | +7.40(+3.83%) |
Dec 07, 2022 | 182.64 | 194.58 | 180.88 | 193.38 | 480,008 | +5.80(+3.09%) |
Dec 06, 2022 | 186.23 | 191.62 | 179.22 | 187.58 | 238,098 | -1.13(-0.60%) |
Dec 05, 2022 | 205.79 | 206.82 | 183.84 | 188.71 | 318,074 | -13.15(-6.51%) |
Dec 02, 2022 | 193.16 | 207.18 | 193.16 | 201.86 | 325,081 | +7.29(+3.75%) |