Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 219.89 | 221.46 | 219.53 | 219.58 | 1,157,369 | -0.97(-0.44%) |
Feb 27, 2023 | 221.45 | 222.66 | 219.73 | 220.56 | 619,634 | +0.59(+0.27%) |
Feb 24, 2023 | 220.37 | 220.53 | 218.65 | 219.97 | 716,065 | -1.48(-0.67%) |
Feb 23, 2023 | 218.38 | 222.78 | 217.66 | 221.45 | 998,107 | +3.42(+1.57%) |
Feb 22, 2023 | 219.94 | 219.96 | 217.49 | 218.03 | 1,112,733 | -0.97(-0.44%) |
Feb 21, 2023 | 222.60 | 223.03 | 218.64 | 219.00 | 1,071,576 | -3.62(-1.63%) |
Feb 17, 2023 | 223.53 | 224.87 | 222.10 | 222.63 | 1,046,873 | -0.45(-0.20%) |
Feb 16, 2023 | 218.05 | 224.01 | 218.05 | 223.08 | 1,343,510 | +2.34(+1.06%) |
Feb 15, 2023 | 220.99 | 221.01 | 218.20 | 220.74 | 1,272,402 | -0.85(-0.39%) |
Feb 14, 2023 | 223.93 | 223.93 | 220.48 | 221.60 | 948,708 | -2.74(-1.22%) |
Feb 13, 2023 | 224.25 | 225.05 | 222.98 | 224.34 | 887,859 | +0.24(+0.10%) |
Feb 10, 2023 | 222.72 | 224.57 | 221.33 | 224.10 | 761,610 | +1.39(+0.63%) |
Feb 09, 2023 | 228.05 | 228.05 | 221.27 | 222.71 | 2,058,953 | -3.19(-1.41%) |
Feb 08, 2023 | 225.74 | 227.26 | 224.78 | 225.90 | 1,558,370 | -0.16(-0.07%) |
Feb 07, 2023 | 225.08 | 226.66 | 224.35 | 226.05 | 1,321,859 | -0.88(-0.39%) |
Feb 06, 2023 | 224.94 | 227.16 | 224.82 | 226.94 | 935,792 | +1.15(+0.51%) |
Feb 03, 2023 | 226.61 | 226.61 | 223.37 | 225.79 | 1,085,007 | -1.59(-0.70%) |
Feb 02, 2023 | 228.15 | 228.38 | 225.78 | 227.39 | 1,050,606 | -1.12(-0.49%) |
Feb 01, 2023 | 225.97 | 228.66 | 225.78 | 228.50 | 1,309,218 | +2.03(+0.89%) |
Jan 31, 2023 | 223.26 | 226.54 | 220.52 | 226.48 | 1,535,635 | +5.05(+2.28%) |
Jan 30, 2023 | 223.24 | 225.83 | 221.16 | 221.43 | 1,705,932 | -2.38(-1.06%) |
Jan 27, 2023 | 223.44 | 225.16 | 220.96 | 223.81 | 1,333,580 | +0.28(+0.13%) |
Jan 26, 2023 | 224.99 | 224.99 | 222.74 | 223.52 | 1,221,303 | -0.42(-0.19%) |
Jan 25, 2023 | 220.79 | 223.97 | 219.44 | 223.94 | 1,092,784 | +1.40(+0.63%) |
Jan 24, 2023 | 217.35 | 223.27 | 217.35 | 222.54 | 2,010,494 | +3.42(+1.56%) |
Jan 23, 2023 | 215.96 | 219.99 | 215.17 | 219.12 | 1,483,073 | +3.05(+1.41%) |
Jan 20, 2023 | 213.06 | 216.18 | 212.53 | 216.07 | 1,677,812 | +4.20(+1.98%) |
Jan 19, 2023 | 214.88 | 215.90 | 209.35 | 211.87 | 2,393,402 | -2.94(-1.37%) |
Jan 18, 2023 | 217.59 | 218.80 | 213.60 | 214.82 | 1,884,643 | -4.09(-1.87%) |
Jan 17, 2023 | 219.14 | 221.90 | 218.52 | 218.91 | 1,686,215 | -1.19(-0.54%) |
Jan 13, 2023 | 218.34 | 221.51 | 216.99 | 220.10 | 2,735,147 | +1.77(+0.81%) |
Jan 12, 2023 | 217.27 | 218.59 | 215.44 | 218.33 | 2,100,226 | +0.54(+0.25%) |
Jan 11, 2023 | 216.84 | 218.94 | 215.51 | 217.79 | 2,364,293 | +2.58(+1.20%) |
Jan 10, 2023 | 213.47 | 217.56 | 213.28 | 215.21 | 2,964,106 | +4.39(+2.08%) |
Jan 09, 2023 | 209.98 | 214.62 | 209.74 | 210.82 | 3,102,178 | +1.25(+0.60%) |
Jan 06, 2023 | 206.11 | 211.53 | 203.91 | 209.56 | 4,314,362 | +5.43(+2.66%) |
Jan 05, 2023 | 219.25 | 220.00 | 203.59 | 204.13 | 4,781,969 | -21.99(-9.73%) |
Jan 04, 2023 | 222.73 | 229.39 | 222.11 | 226.12 | 1,582,655 | +3.48(+1.56%) |
Jan 03, 2023 | 226.95 | 229.10 | 221.45 | 222.64 | 1,761,599 | -4.06(-1.79%) |
Dec 30, 2022 | 229.38 | 229.47 | 224.93 | 226.70 | 750,137 | -2.98(-1.30%) |
Dec 29, 2022 | 228.21 | 230.02 | 226.84 | 229.69 | 797,339 | +2.86(+1.26%) |
Dec 28, 2022 | 227.90 | 229.25 | 226.81 | 226.83 | 845,193 | -0.50(-0.22%) |
Dec 27, 2022 | 227.52 | 229.15 | 226.72 | 227.33 | 570,709 | -0.02(-0.01%) |
Dec 23, 2022 | 225.88 | 228.05 | 225.18 | 227.35 | 418,577 | +1.37(+0.61%) |
Dec 22, 2022 | 227.51 | 229.15 | 223.20 | 225.98 | 928,246 | -2.33(-1.02%) |
Dec 21, 2022 | 226.02 | 229.32 | 225.38 | 228.31 | 1,047,811 | +3.15(+1.40%) |
Dec 20, 2022 | 225.11 | 226.22 | 222.09 | 225.16 | 1,176,134 | -0.12(-0.05%) |
Dec 19, 2022 | 226.18 | 229.47 | 225.03 | 225.27 | 1,456,795 | -1.05(-0.46%) |
Dec 16, 2022 | 227.23 | 229.20 | 223.33 | 226.32 | 2,563,644 | -3.95(-1.72%) |
Dec 15, 2022 | 232.59 | 234.32 | 228.34 | 230.27 | 1,435,296 | -4.06(-1.73%) |
Dec 14, 2022 | 236.19 | 237.44 | 232.87 | 234.33 | 1,265,354 | -1.28(-0.54%) |
Dec 13, 2022 | 243.03 | 243.03 | 234.99 | 235.61 | 1,976,607 | -4.53(-1.89%) |
Dec 12, 2022 | 237.34 | 240.22 | 235.90 | 240.14 | 616,912 | +3.38(+1.43%) |
Dec 09, 2022 | 239.96 | 241.21 | 236.62 | 236.77 | 757,068 | -4.25(-1.76%) |
Dec 08, 2022 | 240.74 | 242.68 | 240.42 | 241.01 | 648,998 | -0.27(-0.11%) |
Dec 07, 2022 | 242.75 | 244.14 | 240.24 | 241.29 | 1,027,204 | -0.94(-0.39%) |
Dec 06, 2022 | 248.49 | 249.29 | 241.15 | 242.23 | 1,377,907 | -7.08(-2.84%) |
Dec 05, 2022 | 250.70 | 251.13 | 248.42 | 249.31 | 1,237,259 | -6.06(-2.37%) |
Dec 02, 2022 | 251.81 | 255.63 | 250.67 | 255.36 | 1,195,586 | +2.28(+0.90%) |