Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 243.13 | 244.77 | 239.26 | 240.75 | 2,813,009 | -4.54(-1.85%) |
Feb 27, 2023 | 249.92 | 249.92 | 243.57 | 245.29 | 1,279,494 | -1.09(-0.44%) |
Feb 24, 2023 | 246.72 | 247.55 | 243.16 | 246.37 | 1,642,536 | -2.81(-1.13%) |
Feb 23, 2023 | 250.97 | 253.25 | 248.31 | 249.18 | 1,700,062 | -2.10(-0.83%) |
Feb 22, 2023 | 253.41 | 254.84 | 250.85 | 251.28 | 971,101 | -1.97(-0.78%) |
Feb 21, 2023 | 256.71 | 258.73 | 252.73 | 253.25 | 959,725 | -6.68(-2.57%) |
Feb 17, 2023 | 259.36 | 261.17 | 258.81 | 259.92 | 888,695 | -0.31(-0.12%) |
Feb 16, 2023 | 253.16 | 260.67 | 253.09 | 260.23 | 1,062,752 | +4.06(+1.59%) |
Feb 15, 2023 | 254.31 | 256.78 | 253.70 | 256.16 | 708,248 | +0.14(+0.05%) |
Feb 14, 2023 | 256.60 | 259.46 | 254.44 | 256.02 | 826,323 | -1.21(-0.47%) |
Feb 13, 2023 | 255.38 | 257.99 | 254.74 | 257.23 | 801,188 | +3.46(+1.36%) |
Feb 10, 2023 | 252.71 | 255.05 | 252.40 | 253.77 | 1,036,141 | +0.42(+0.16%) |
Feb 09, 2023 | 255.63 | 257.48 | 252.74 | 253.35 | 741,967 | -0.20(-0.08%) |
Feb 08, 2023 | 253.04 | 255.92 | 252.25 | 253.55 | 855,817 | +1.16(+0.46%) |
Feb 07, 2023 | 249.11 | 253.34 | 248.42 | 252.40 | 860,618 | +1.69(+0.67%) |
Feb 06, 2023 | 252.79 | 253.42 | 249.90 | 250.71 | 897,637 | -4.51(-1.77%) |
Feb 03, 2023 | 255.12 | 257.27 | 253.43 | 255.21 | 947,080 | +0.09(+0.03%) |
Feb 02, 2023 | 257.48 | 260.69 | 254.79 | 255.12 | 1,379,620 | -3.43(-1.33%) |
Feb 01, 2023 | 249.28 | 261.68 | 247.46 | 258.56 | 1,593,601 | +6.32(+2.51%) |
Jan 31, 2023 | 250.86 | 252.24 | 248.27 | 252.24 | 1,938,297 | +1.75(+0.70%) |
Jan 30, 2023 | 253.68 | 254.54 | 248.26 | 250.49 | 1,503,466 | -1.45(-0.58%) |
Jan 27, 2023 | 245.90 | 256.98 | 241.71 | 251.94 | 1,940,137 | -0.08(-0.03%) |
Jan 26, 2023 | 252.13 | 252.76 | 246.70 | 252.02 | 1,819,710 | +1.20(+0.48%) |
Jan 25, 2023 | 248.91 | 250.84 | 246.76 | 250.82 | 1,714,677 | +0.95(+0.38%) |
Jan 24, 2023 | 260.96 | 262.40 | 249.29 | 249.87 | 2,248,153 | -11.01(-4.22%) |
Jan 23, 2023 | 259.20 | 266.10 | 259.20 | 260.88 | 1,909,304 | +2.38(+0.92%) |
Jan 20, 2023 | 254.49 | 258.69 | 251.02 | 258.50 | 1,255,137 | +4.37(+1.72%) |
Jan 19, 2023 | 253.00 | 257.23 | 249.91 | 254.13 | 1,733,331 | +0.22(+0.09%) |
Jan 18, 2023 | 255.81 | 259.78 | 253.57 | 253.91 | 1,833,182 | -1.54(-0.60%) |
Jan 17, 2023 | 256.00 | 258.07 | 254.54 | 255.45 | 1,908,253 | -0.54(-0.21%) |
Jan 13, 2023 | 251.53 | 256.87 | 250.75 | 256.00 | 1,050,954 | +3.68(+1.46%) |
Jan 12, 2023 | 251.18 | 254.57 | 249.16 | 252.32 | 1,404,524 | +2.80(+1.12%) |
Jan 11, 2023 | 248.45 | 250.31 | 244.26 | 249.52 | 1,183,973 | +1.90(+0.77%) |
Jan 10, 2023 | 246.31 | 247.69 | 245.09 | 247.62 | 679,015 | +0.60(+0.24%) |
Jan 09, 2023 | 251.27 | 252.60 | 246.66 | 247.02 | 1,561,674 | -4.68(-1.86%) |
Jan 06, 2023 | 250.64 | 252.94 | 246.74 | 251.69 | 1,177,063 | +4.17(+1.69%) |
Jan 05, 2023 | 245.02 | 248.41 | 243.74 | 247.52 | 1,369,006 | +1.40(+0.57%) |
Jan 04, 2023 | 241.81 | 246.22 | 241.21 | 246.12 | 1,199,729 | +5.61(+2.33%) |
Jan 03, 2023 | 238.99 | 243.21 | 236.78 | 240.51 | 1,070,212 | +3.21(+1.35%) |
Dec 30, 2022 | 236.16 | 237.87 | 235.31 | 237.30 | 718,519 | -0.42(-0.17%) |
Dec 29, 2022 | 235.61 | 239.25 | 234.08 | 237.71 | 573,922 | +3.94(+1.68%) |
Dec 28, 2022 | 238.06 | 238.82 | 233.65 | 233.78 | 610,180 | -3.59(-1.51%) |
Dec 27, 2022 | 238.18 | 239.34 | 236.29 | 237.37 | 538,032 | -0.70(-0.29%) |
Dec 23, 2022 | 237.67 | 239.02 | 236.46 | 238.07 | 598,868 | -0.41(-0.17%) |
Dec 22, 2022 | 237.69 | 238.80 | 234.06 | 238.47 | 972,412 | -1.73(-0.72%) |
Dec 21, 2022 | 237.73 | 241.19 | 237.51 | 240.20 | 794,988 | +4.49(+1.90%) |
Dec 20, 2022 | 235.49 | 240.56 | 234.49 | 235.71 | 1,105,797 | -0.31(-0.13%) |
Dec 19, 2022 | 235.76 | 239.26 | 234.08 | 236.02 | 881,680 | -0.38(-0.16%) |
Dec 16, 2022 | 233.19 | 237.31 | 231.43 | 236.40 | 2,231,464 | -0.64(-0.27%) |
Dec 15, 2022 | 238.96 | 238.99 | 236.27 | 237.04 | 1,294,714 | -4.94(-2.04%) |
Dec 14, 2022 | 241.07 | 244.54 | 238.87 | 241.98 | 1,173,867 | +1.58(+0.66%) |
Dec 13, 2022 | 246.24 | 246.24 | 237.85 | 240.40 | 1,202,655 | +0.92(+0.38%) |
Dec 12, 2022 | 235.47 | 240.00 | 234.41 | 239.48 | 1,178,041 | +5.07(+2.16%) |
Dec 09, 2022 | 237.74 | 237.89 | 233.63 | 234.41 | 835,024 | -3.89(-1.63%) |
Dec 08, 2022 | 234.82 | 239.03 | 234.82 | 238.30 | 1,204,067 | +3.37(+1.44%) |
Dec 07, 2022 | 233.63 | 237.68 | 233.13 | 234.92 | 987,890 | +1.47(+0.63%) |
Dec 06, 2022 | 231.12 | 235.67 | 230.65 | 233.45 | 1,277,913 | +1.25(+0.54%) |
Dec 05, 2022 | 232.38 | 234.11 | 230.87 | 232.20 | 751,714 | -3.63(-1.54%) |
Dec 02, 2022 | 231.65 | 236.80 | 231.19 | 235.83 | 814,469 | +0.55(+0.24%) |