Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 263.90 | 271.32 | 258.30 | 259.93 | 369,379 | -4.21(-1.59%) |
Feb 27, 2023 | 263.59 | 266.70 | 261.83 | 264.14 | 224,044 | +2.73(+1.04%) |
Feb 24, 2023 | 258.87 | 261.85 | 252.35 | 261.41 | 290,441 | -3.28(-1.24%) |
Feb 23, 2023 | 265.02 | 269.99 | 263.86 | 264.69 | 305,041 | +1.43(+0.54%) |
Feb 22, 2023 | 264.40 | 269.32 | 260.35 | 263.26 | 316,661 | -1.53(-0.58%) |
Feb 21, 2023 | 266.33 | 269.29 | 263.73 | 264.79 | 332,925 | -4.07(-1.51%) |
Feb 17, 2023 | 271.33 | 274.87 | 265.82 | 268.86 | 330,161 | -1.12(-0.41%) |
Feb 16, 2023 | 275.00 | 280.73 | 269.25 | 269.98 | 346,701 | -8.03(-2.89%) |
Feb 15, 2023 | 270.80 | 282.31 | 270.44 | 278.01 | 385,543 | +7.89(+2.92%) |
Feb 14, 2023 | 268.85 | 276.54 | 267.09 | 270.12 | 410,815 | -0.93(-0.34%) |
Feb 13, 2023 | 263.89 | 275.19 | 262.26 | 271.05 | 383,865 | +7.89(+3.00%) |
Feb 10, 2023 | 267.99 | 272.39 | 261.55 | 263.16 | 424,478 | -5.18(-1.93%) |
Feb 09, 2023 | 271.38 | 276.56 | 264.90 | 268.34 | 517,088 | +0.63(+0.24%) |
Feb 08, 2023 | 254.24 | 275.16 | 254.00 | 267.71 | 851,087 | +18.13(+7.26%) |
Feb 07, 2023 | 241.61 | 250.64 | 238.83 | 249.58 | 326,591 | +5.59(+2.29%) |
Feb 06, 2023 | 250.86 | 251.93 | 240.54 | 243.99 | 316,078 | -7.36(-2.93%) |
Feb 03, 2023 | 253.49 | 259.72 | 250.93 | 251.35 | 228,216 | -5.59(-2.18%) |
Feb 02, 2023 | 261.00 | 263.56 | 255.32 | 256.94 | 309,173 | -0.68(-0.26%) |
Feb 01, 2023 | 251.96 | 259.60 | 251.66 | 257.62 | 282,218 | +4.56(+1.80%) |
Jan 31, 2023 | 252.54 | 260.90 | 249.67 | 253.06 | 274,715 | +2.26(+0.90%) |
Jan 30, 2023 | 251.89 | 253.08 | 249.44 | 250.80 | 180,049 | -2.44(-0.96%) |
Jan 27, 2023 | 252.24 | 255.53 | 250.07 | 253.24 | 113,845 | -1.01(-0.40%) |
Jan 26, 2023 | 256.00 | 256.80 | 250.24 | 254.25 | 247,572 | +4.46(+1.79%) |
Jan 25, 2023 | 245.66 | 250.19 | 242.34 | 249.79 | 148,264 | +0.46(+0.18%) |
Jan 24, 2023 | 250.39 | 257.05 | 248.38 | 249.33 | 181,856 | -2.55(-1.01%) |
Jan 23, 2023 | 252.74 | 254.82 | 251.03 | 251.88 | 155,135 | -1.30(-0.51%) |
Jan 20, 2023 | 251.53 | 254.11 | 243.31 | 253.18 | 191,440 | +4.33(+1.74%) |
Jan 19, 2023 | 251.94 | 254.26 | 248.60 | 248.85 | 247,941 | -3.97(-1.57%) |
Jan 18, 2023 | 258.19 | 258.37 | 251.97 | 252.82 | 190,394 | -2.81(-1.10%) |
Jan 17, 2023 | 254.26 | 258.49 | 249.39 | 255.63 | 285,701 | -1.30(-0.51%) |
Jan 13, 2023 | 244.23 | 257.19 | 244.23 | 256.93 | 191,661 | +13.68(+5.62%) |
Jan 12, 2023 | 243.60 | 247.81 | 240.17 | 243.25 | 216,685 | -0.61(-0.25%) |
Jan 11, 2023 | 249.36 | 250.00 | 242.78 | 243.86 | 233,754 | -4.45(-1.79%) |
Jan 10, 2023 | 240.31 | 249.59 | 240.31 | 248.31 | 228,893 | +5.31(+2.19%) |
Jan 09, 2023 | 254.25 | 254.50 | 237.50 | 243.00 | 433,411 | -3.59(-1.46%) |
Jan 06, 2023 | 243.25 | 247.21 | 238.61 | 246.59 | 441,615 | +3.92(+1.62%) |
Jan 05, 2023 | 251.95 | 251.95 | 242.63 | 242.67 | 258,487 | -8.54(-3.40%) |
Jan 04, 2023 | 255.94 | 259.64 | 249.38 | 251.21 | 232,047 | -1.78(-0.70%) |
Jan 03, 2023 | 256.00 | 257.44 | 248.49 | 252.99 | 396,498 | +1.11(+0.44%) |
Dec 30, 2022 | 249.78 | 253.53 | 246.60 | 251.88 | 160,059 | -1.53(-0.60%) |
Dec 29, 2022 | 255.84 | 257.88 | 251.37 | 253.41 | 283,053 | +1.38(+0.55%) |
Dec 28, 2022 | 252.56 | 255.10 | 249.47 | 252.03 | 167,481 | -0.39(-0.15%) |
Dec 27, 2022 | 257.50 | 258.81 | 252.14 | 252.42 | 140,495 | -5.06(-1.97%) |
Dec 23, 2022 | 258.01 | 258.54 | 253.43 | 257.48 | 113,516 | -2.09(-0.81%) |
Dec 22, 2022 | 256.34 | 259.97 | 252.94 | 259.57 | 193,913 | -0.18(-0.07%) |
Dec 21, 2022 | 256.58 | 262.54 | 256.24 | 259.75 | 268,688 | +3.64(+1.42%) |
Dec 20, 2022 | 245.66 | 257.61 | 245.66 | 256.11 | 279,393 | +9.63(+3.91%) |
Dec 19, 2022 | 251.72 | 253.31 | 246.20 | 246.48 | 417,036 | -7.18(-2.83%) |
Dec 16, 2022 | 245.02 | 256.00 | 240.00 | 253.66 | 569,224 | -2.01(-0.79%) |
Dec 15, 2022 | 251.90 | 256.40 | 250.39 | 255.67 | 420,578 | -0.20(-0.08%) |
Dec 14, 2022 | 255.22 | 259.24 | 253.95 | 255.87 | 286,961 | -0.33(-0.13%) |
Dec 13, 2022 | 249.94 | 260.00 | 247.54 | 256.20 | 500,896 | +19.73(+8.34%) |
Dec 12, 2022 | 233.15 | 237.40 | 232.28 | 236.47 | 219,211 | +4.20(+1.81%) |
Dec 09, 2022 | 233.58 | 236.37 | 231.73 | 232.27 | 178,950 | -3.12(-1.33%) |
Dec 08, 2022 | 231.59 | 240.16 | 227.53 | 235.39 | 282,918 | +5.87(+2.56%) |
Dec 07, 2022 | 230.45 | 234.66 | 225.62 | 229.52 | 290,844 | -1.40(-0.61%) |
Dec 06, 2022 | 235.98 | 235.98 | 227.68 | 230.92 | 172,715 | -4.04(-1.72%) |
Dec 05, 2022 | 239.27 | 240.29 | 233.83 | 234.96 | 274,648 | -4.53(-1.89%) |
Dec 02, 2022 | 234.14 | 243.99 | 231.94 | 239.49 | 314,515 | -0.19(-0.08%) |