Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 264.24 | 264.28 | 263.03 | 263.13 | 24,142 | -1.87(-0.71%) |
Feb 27, 2023 | 266.95 | 267.92 | 264.69 | 265.00 | 44,542 | -0.56(-0.21%) |
Feb 24, 2023 | 266.65 | 266.88 | 264.83 | 265.56 | 24,924 | -3.47(-1.29%) |
Feb 23, 2023 | 267.99 | 269.99 | 267.03 | 269.04 | 36,908 | +0.61(+0.23%) |
Feb 22, 2023 | 269.70 | 269.89 | 267.94 | 268.43 | 36,413 | -0.70(-0.26%) |
Feb 21, 2023 | 270.93 | 271.50 | 268.82 | 269.13 | 26,970 | -3.95(-1.45%) |
Feb 17, 2023 | 269.89 | 273.45 | 269.89 | 273.08 | 25,942 | +2.35(+0.87%) |
Feb 16, 2023 | 271.78 | 273.12 | 270.30 | 270.73 | 76,328 | -2.62(-0.96%) |
Feb 15, 2023 | 273.02 | 273.75 | 272.40 | 273.35 | 44,563 | -1.15(-0.42%) |
Feb 14, 2023 | 276.34 | 276.67 | 273.13 | 274.50 | 56,626 | -1.44(-0.52%) |
Feb 13, 2023 | 273.97 | 275.94 | 273.72 | 275.94 | 38,594 | +2.51(+0.92%) |
Feb 10, 2023 | 271.40 | 273.78 | 271.08 | 273.42 | 21,373 | +2.22(+0.82%) |
Feb 09, 2023 | 274.81 | 275.36 | 270.96 | 271.21 | 22,355 | -2.64(-0.96%) |
Feb 08, 2023 | 274.44 | 274.90 | 273.57 | 273.85 | 27,197 | -1.10(-0.40%) |
Feb 07, 2023 | 272.24 | 275.42 | 271.19 | 274.95 | 50,699 | +1.78(+0.65%) |
Feb 06, 2023 | 274.53 | 274.75 | 272.78 | 273.17 | 24,312 | -1.74(-0.63%) |
Feb 03, 2023 | 275.95 | 276.69 | 273.96 | 274.91 | 37,365 | -0.87(-0.31%) |
Feb 02, 2023 | 276.02 | 276.02 | 273.96 | 275.78 | 71,330 | -1.58(-0.57%) |
Feb 01, 2023 | 276.22 | 278.79 | 274.05 | 277.36 | 87,830 | +1.77(+0.64%) |
Jan 31, 2023 | 272.75 | 275.63 | 272.70 | 275.58 | 33,920 | +3.58(+1.31%) |
Jan 30, 2023 | 273.76 | 275.80 | 271.77 | 272.01 | 43,808 | -2.62(-0.95%) |
Jan 27, 2023 | 275.41 | 276.17 | 274.43 | 274.63 | 49,891 | -1.73(-0.63%) |
Jan 26, 2023 | 277.29 | 277.29 | 274.53 | 276.36 | 29,684 | +0.45(+0.16%) |
Jan 25, 2023 | 274.89 | 275.91 | 273.38 | 275.91 | 40,389 | +0.21(+0.08%) |
Jan 24, 2023 | 275.95 | 277.46 | 274.46 | 275.70 | 27,356 | -1.95(-0.70%) |
Jan 23, 2023 | 276.50 | 278.85 | 276.28 | 277.65 | 49,628 | +1.00(+0.36%) |
Jan 20, 2023 | 275.98 | 276.74 | 273.85 | 276.65 | 44,811 | +1.69(+0.62%) |
Jan 19, 2023 | 272.99 | 276.00 | 272.99 | 274.95 | 52,401 | +0.58(+0.21%) |
Jan 18, 2023 | 278.19 | 278.89 | 274.32 | 274.37 | 42,084 | -3.85(-1.38%) |
Jan 17, 2023 | 279.72 | 279.75 | 278.07 | 278.22 | 51,629 | -1.26(-0.45%) |
Jan 13, 2023 | 276.27 | 280.10 | 276.27 | 279.48 | 23,593 | +1.22(+0.44%) |
Jan 12, 2023 | 278.12 | 278.91 | 275.64 | 278.26 | 67,716 | -0.73(-0.26%) |
Jan 11, 2023 | 278.01 | 279.03 | 276.41 | 278.99 | 53,959 | +1.80(+0.65%) |
Jan 10, 2023 | 275.03 | 277.23 | 274.73 | 277.19 | 22,727 | +2.70(+0.98%) |
Jan 09, 2023 | 279.12 | 279.53 | 274.31 | 274.49 | 29,448 | -4.85(-1.74%) |
Jan 06, 2023 | 278.36 | 280.06 | 275.15 | 279.33 | 46,462 | +2.29(+0.83%) |
Jan 05, 2023 | 277.70 | 278.43 | 275.68 | 277.04 | 29,541 | -2.33(-0.83%) |
Jan 04, 2023 | 280.13 | 280.64 | 277.88 | 279.37 | 39,577 | +1.09(+0.39%) |
Jan 03, 2023 | 280.32 | 280.37 | 276.72 | 278.28 | 57,661 | -1.19(-0.43%) |
Dec 30, 2022 | 279.60 | 279.60 | 276.58 | 279.47 | 29,823 | -0.88(-0.31%) |
Dec 29, 2022 | 279.08 | 281.78 | 278.42 | 280.35 | 35,480 | +3.29(+1.19%) |
Dec 28, 2022 | 278.79 | 280.94 | 277.06 | 277.06 | 35,635 | -1.71(-0.61%) |
Dec 27, 2022 | 279.74 | 280.07 | 278.36 | 278.77 | 51,117 | -0.89(-0.32%) |
Dec 23, 2022 | 279.85 | 279.92 | 278.10 | 279.66 | 25,419 | -0.12(-0.04%) |
Dec 22, 2022 | 278.64 | 279.78 | 276.57 | 279.78 | 33,601 | -0.55(-0.20%) |
Dec 21, 2022 | 278.17 | 280.92 | 277.47 | 280.33 | 28,550 | +3.84(+1.39%) |
Dec 20, 2022 | 276.58 | 277.41 | 274.86 | 276.49 | 37,311 | +0.16(+0.06%) |
Dec 19, 2022 | 277.85 | 277.85 | 275.15 | 276.33 | 56,122 | -1.37(-0.49%) |
Dec 16, 2022 | 279.74 | 279.74 | 276.09 | 277.70 | 46,114 | -3.84(-1.36%) |
Dec 15, 2022 | 284.68 | 284.68 | 280.70 | 281.54 | 39,899 | -5.25(-1.83%) |
Dec 14, 2022 | 286.23 | 289.08 | 285.67 | 286.79 | 85,297 | +0.52(+0.18%) |
Dec 13, 2022 | 288.08 | 289.68 | 285.27 | 286.27 | 86,204 | +1.35(+0.47%) |
Dec 12, 2022 | 282.79 | 284.98 | 282.65 | 284.92 | 28,655 | +2.92(+1.03%) |
Dec 09, 2022 | 285.32 | 285.93 | 281.88 | 282.00 | 22,717 | -3.53(-1.24%) |
Dec 08, 2022 | 283.25 | 285.76 | 282.81 | 285.53 | 39,523 | +2.43(+0.86%) |
Dec 07, 2022 | 280.92 | 283.38 | 280.92 | 283.10 | 204,492 | +2.61(+0.93%) |
Dec 06, 2022 | 282.46 | 283.11 | 279.39 | 280.50 | 38,092 | -2.62(-0.93%) |
Dec 05, 2022 | 284.70 | 284.70 | 282.23 | 283.11 | 74,153 | -2.92(-1.02%) |
Dec 02, 2022 | 283.01 | 286.31 | 282.60 | 286.03 | 47,605 | +0.43(+0.15%) |