Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 247.04 | 249.29 | 243.98 | 247.86 | 731,273 | -0.29(-0.12%) |
Feb 27, 2023 | 250.26 | 252.67 | 245.40 | 248.14 | 645,978 | -0.50(-0.20%) |
Feb 24, 2023 | 243.66 | 248.64 | 242.83 | 248.64 | 431,710 | +3.20(+1.30%) |
Feb 23, 2023 | 243.30 | 246.25 | 240.30 | 245.45 | 334,826 | +2.76(+1.14%) |
Feb 22, 2023 | 245.41 | 247.71 | 242.21 | 242.69 | 450,368 | -1.31(-0.54%) |
Feb 21, 2023 | 245.32 | 246.50 | 243.97 | 244.00 | 521,196 | -3.27(-1.32%) |
Feb 17, 2023 | 244.78 | 248.19 | 243.99 | 247.27 | 309,154 | +1.78(+0.72%) |
Feb 16, 2023 | 243.52 | 246.94 | 243.29 | 245.50 | 315,211 | -0.75(-0.30%) |
Feb 15, 2023 | 240.00 | 246.36 | 238.90 | 246.24 | 538,113 | +5.48(+2.28%) |
Feb 14, 2023 | 239.48 | 241.03 | 237.38 | 240.76 | 241,319 | +0.06(+0.02%) |
Feb 13, 2023 | 238.16 | 242.01 | 237.28 | 240.70 | 317,431 | +2.49(+1.05%) |
Feb 10, 2023 | 236.21 | 238.31 | 234.83 | 238.21 | 324,461 | +2.16(+0.91%) |
Feb 09, 2023 | 235.44 | 238.95 | 234.76 | 236.05 | 447,174 | +1.52(+0.65%) |
Feb 08, 2023 | 237.90 | 240.26 | 233.82 | 234.53 | 461,384 | -5.47(-2.28%) |
Feb 07, 2023 | 237.29 | 240.26 | 234.40 | 240.00 | 634,317 | +2.40(+1.01%) |
Feb 06, 2023 | 235.27 | 237.98 | 235.19 | 237.60 | 415,132 | +0.95(+0.40%) |
Feb 03, 2023 | 231.83 | 237.26 | 231.83 | 236.65 | 488,449 | +4.25(+1.83%) |
Feb 02, 2023 | 233.33 | 234.61 | 225.23 | 232.40 | 907,949 | -1.42(-0.61%) |
Feb 01, 2023 | 227.31 | 235.95 | 224.19 | 233.82 | 1,359,031 | +9.26(+4.12%) |
Jan 31, 2023 | 222.12 | 227.73 | 216.39 | 224.56 | 1,397,363 | -0.96(-0.43%) |
Jan 30, 2023 | 225.79 | 230.22 | 224.80 | 225.52 | 620,529 | -1.12(-0.49%) |
Jan 27, 2023 | 226.49 | 228.28 | 224.93 | 226.64 | 480,633 | +0.14(+0.06%) |
Jan 26, 2023 | 225.38 | 227.76 | 224.38 | 226.50 | 494,675 | +2.83(+1.27%) |
Jan 25, 2023 | 222.57 | 224.92 | 221.30 | 223.67 | 478,782 | -1.41(-0.63%) |
Jan 24, 2023 | 220.67 | 226.91 | 218.50 | 225.08 | 422,719 | +4.71(+2.14%) |
Jan 23, 2023 | 220.98 | 222.53 | 218.02 | 220.37 | 495,857 | -0.09(-0.04%) |
Jan 20, 2023 | 220.41 | 221.81 | 217.76 | 220.46 | 580,547 | +1.16(+0.53%) |
Jan 19, 2023 | 223.18 | 223.70 | 219.22 | 219.30 | 342,378 | -4.34(-1.94%) |
Jan 18, 2023 | 225.87 | 227.77 | 222.47 | 223.64 | 576,789 | -1.97(-0.87%) |
Jan 17, 2023 | 231.61 | 232.43 | 225.38 | 225.61 | 420,887 | -6.32(-2.72%) |
Jan 13, 2023 | 228.77 | 232.32 | 227.27 | 231.93 | 265,652 | +1.78(+0.77%) |
Jan 12, 2023 | 233.38 | 233.74 | 230.03 | 230.15 | 327,890 | -2.13(-0.92%) |
Jan 11, 2023 | 231.53 | 234.72 | 230.78 | 232.28 | 319,568 | +1.99(+0.86%) |
Jan 10, 2023 | 227.15 | 231.49 | 225.80 | 230.29 | 384,827 | +3.31(+1.46%) |
Jan 09, 2023 | 226.63 | 231.34 | 224.16 | 226.98 | 314,164 | +2.46(+1.10%) |
Jan 06, 2023 | 222.94 | 226.57 | 221.10 | 224.52 | 298,170 | +4.35(+1.98%) |
Jan 05, 2023 | 224.31 | 225.08 | 217.37 | 220.17 | 432,686 | -4.78(-2.12%) |
Jan 04, 2023 | 224.81 | 225.78 | 217.20 | 224.94 | 704,934 | -5.09(-2.21%) |
Jan 03, 2023 | 233.02 | 233.02 | 227.60 | 230.03 | 481,899 | -0.19(-0.08%) |
Dec 30, 2022 | 230.37 | 231.25 | 228.21 | 230.22 | 253,957 | -0.65(-0.28%) |
Dec 29, 2022 | 232.29 | 234.08 | 230.48 | 230.87 | 249,995 | +0.82(+0.36%) |
Dec 28, 2022 | 232.98 | 234.33 | 229.21 | 230.04 | 195,741 | -2.38(-1.03%) |
Dec 27, 2022 | 231.27 | 234.63 | 230.45 | 232.43 | 132,136 | +1.19(+0.51%) |
Dec 23, 2022 | 230.24 | 233.09 | 228.47 | 231.24 | 177,103 | +0.96(+0.42%) |
Dec 22, 2022 | 232.93 | 234.57 | 227.10 | 230.28 | 361,647 | -4.71(-2.00%) |
Dec 21, 2022 | 233.27 | 236.58 | 232.04 | 234.99 | 273,421 | +3.52(+1.52%) |
Dec 20, 2022 | 231.29 | 234.48 | 230.19 | 231.47 | 308,997 | -0.81(-0.35%) |
Dec 19, 2022 | 229.81 | 233.91 | 229.41 | 232.28 | 559,291 | +4.02(+1.76%) |
Dec 16, 2022 | 234.27 | 235.18 | 225.87 | 228.26 | 1,659,325 | -8.30(-3.51%) |
Dec 15, 2022 | 240.81 | 241.33 | 233.58 | 236.56 | 473,191 | -7.57(-3.10%) |
Dec 14, 2022 | 249.82 | 250.49 | 243.77 | 244.13 | 553,613 | -6.80(-2.71%) |
Dec 13, 2022 | 256.86 | 258.30 | 249.85 | 250.93 | 471,222 | +0.68(+0.27%) |
Dec 12, 2022 | 244.78 | 250.49 | 244.56 | 250.25 | 388,027 | +4.90(+2.00%) |
Dec 09, 2022 | 246.71 | 247.47 | 245.09 | 245.35 | 309,777 | -0.80(-0.33%) |
Dec 08, 2022 | 242.26 | 246.43 | 242.26 | 246.15 | 371,703 | +4.06(+1.68%) |
Dec 07, 2022 | 241.81 | 243.79 | 240.42 | 242.09 | 391,058 | +1.33(+0.55%) |
Dec 06, 2022 | 241.92 | 243.34 | 238.16 | 240.76 | 346,985 | -0.82(-0.34%) |
Dec 05, 2022 | 242.74 | 243.97 | 240.55 | 241.58 | 326,089 | -3.55(-1.45%) |
Dec 02, 2022 | 245.03 | 247.39 | 243.60 | 245.13 | 705,546 | -2.40(-0.97%) |