Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 248.73 | 253.04 | 248.46 | 250.92 | 287,007 | +1.77(+0.71%) |
Feb 27, 2023 | 250.41 | 254.14 | 247.99 | 249.15 | 188,537 | +1.88(+0.76%) |
Feb 24, 2023 | 247.37 | 249.30 | 244.62 | 247.27 | 203,889 | -3.62(-1.44%) |
Feb 23, 2023 | 249.94 | 252.74 | 246.99 | 250.89 | 265,445 | +1.11(+0.45%) |
Feb 22, 2023 | 252.43 | 254.92 | 247.57 | 249.78 | 189,979 | -0.62(-0.25%) |
Feb 21, 2023 | 261.73 | 262.94 | 250.12 | 250.40 | 407,001 | -14.84(-5.59%) |
Feb 17, 2023 | 261.67 | 265.49 | 257.93 | 265.24 | 261,768 | +2.48(+0.94%) |
Feb 16, 2023 | 257.42 | 265.61 | 257.36 | 262.76 | 288,439 | +0.78(+0.30%) |
Feb 15, 2023 | 258.38 | 262.54 | 257.15 | 261.98 | 162,137 | +1.66(+0.64%) |
Feb 14, 2023 | 260.09 | 262.63 | 257.52 | 260.32 | 197,085 | -1.38(-0.53%) |
Feb 13, 2023 | 256.91 | 262.85 | 256.51 | 261.69 | 186,978 | +6.00(+2.35%) |
Feb 10, 2023 | 257.58 | 260.40 | 254.33 | 255.70 | 233,282 | -2.94(-1.14%) |
Feb 09, 2023 | 261.94 | 265.14 | 257.91 | 258.64 | 231,476 | -0.40(-0.16%) |
Feb 08, 2023 | 256.96 | 261.56 | 256.96 | 259.05 | 237,177 | -0.27(-0.10%) |
Feb 07, 2023 | 261.39 | 262.08 | 255.15 | 259.31 | 269,797 | -4.98(-1.89%) |
Feb 06, 2023 | 266.51 | 267.02 | 262.37 | 264.29 | 239,267 | -6.28(-2.32%) |
Feb 03, 2023 | 270.02 | 274.45 | 269.24 | 270.58 | 337,018 | -3.93(-1.43%) |
Feb 02, 2023 | 266.06 | 274.56 | 264.94 | 274.50 | 468,846 | +10.46(+3.96%) |
Feb 01, 2023 | 252.56 | 265.24 | 251.25 | 264.05 | 529,820 | +7.42(+2.89%) |
Jan 31, 2023 | 262.88 | 264.72 | 240.27 | 256.62 | 747,055 | +15.21(+6.30%) |
Jan 30, 2023 | 243.77 | 247.20 | 239.74 | 241.41 | 625,564 | -3.91(-1.59%) |
Jan 27, 2023 | 243.93 | 247.82 | 242.89 | 245.32 | 271,757 | +0.89(+0.36%) |
Jan 26, 2023 | 245.10 | 247.00 | 241.74 | 244.43 | 260,830 | +0.50(+0.21%) |
Jan 25, 2023 | 243.47 | 246.83 | 241.70 | 243.93 | 466,127 | -1.74(-0.71%) |
Jan 24, 2023 | 240.84 | 247.65 | 239.42 | 245.67 | 275,691 | +4.75(+1.97%) |
Jan 23, 2023 | 237.25 | 241.40 | 235.80 | 240.93 | 305,544 | +4.94(+2.09%) |
Jan 20, 2023 | 231.18 | 235.99 | 228.88 | 235.99 | 249,477 | +6.42(+2.80%) |
Jan 19, 2023 | 235.26 | 237.87 | 229.41 | 229.56 | 307,730 | -8.72(-3.66%) |
Jan 18, 2023 | 249.79 | 250.75 | 238.18 | 238.29 | 408,711 | -10.56(-4.24%) |
Jan 17, 2023 | 249.15 | 250.48 | 247.71 | 248.84 | 349,864 | -0.35(-0.14%) |
Jan 13, 2023 | 247.89 | 249.47 | 246.40 | 249.20 | 212,671 | +0.46(+0.19%) |
Jan 12, 2023 | 251.06 | 252.80 | 246.73 | 248.74 | 228,613 | -1.61(-0.64%) |
Jan 11, 2023 | 245.89 | 251.32 | 245.89 | 250.34 | 246,723 | +5.79(+2.37%) |
Jan 10, 2023 | 239.54 | 245.31 | 239.54 | 244.55 | 295,249 | +3.13(+1.30%) |
Jan 09, 2023 | 241.26 | 245.44 | 236.95 | 241.42 | 436,717 | +1.94(+0.81%) |
Jan 06, 2023 | 232.67 | 240.64 | 232.67 | 239.48 | 316,609 | +8.33(+3.60%) |
Jan 05, 2023 | 235.09 | 237.34 | 229.65 | 231.15 | 439,891 | -7.44(-3.12%) |
Jan 04, 2023 | 241.19 | 242.67 | 235.74 | 238.59 | 309,247 | +0.97(+0.41%) |
Jan 03, 2023 | 239.95 | 240.47 | 234.68 | 237.62 | 292,870 | +2.06(+0.87%) |
Dec 30, 2022 | 236.46 | 237.09 | 232.20 | 235.56 | 193,702 | -2.80(-1.17%) |
Dec 29, 2022 | 236.88 | 241.85 | 236.88 | 238.36 | 167,185 | +3.58(+1.53%) |
Dec 28, 2022 | 239.10 | 241.31 | 234.49 | 234.77 | 174,092 | -3.37(-1.42%) |
Dec 27, 2022 | 238.00 | 241.15 | 237.08 | 238.15 | 137,113 | -0.14(-0.06%) |
Dec 23, 2022 | 235.74 | 239.07 | 234.41 | 238.28 | 160,344 | +1.47(+0.62%) |
Dec 22, 2022 | 238.63 | 239.88 | 233.49 | 236.81 | 208,383 | -5.54(-2.29%) |
Dec 21, 2022 | 240.51 | 243.45 | 238.96 | 242.35 | 228,029 | +2.78(+1.16%) |
Dec 20, 2022 | 238.90 | 240.85 | 235.80 | 239.58 | 358,631 | -0.48(-0.20%) |
Dec 19, 2022 | 240.62 | 247.03 | 238.56 | 240.06 | 293,596 | -1.59(-0.66%) |
Dec 16, 2022 | 242.46 | 246.32 | 241.13 | 241.65 | 645,701 | -2.10(-0.86%) |
Dec 15, 2022 | 249.98 | 249.98 | 240.24 | 243.74 | 657,358 | -9.91(-3.91%) |
Dec 14, 2022 | 259.57 | 259.57 | 251.91 | 253.66 | 527,052 | -7.25(-2.78%) |
Dec 13, 2022 | 267.03 | 267.87 | 258.21 | 260.91 | 373,032 | +5.97(+2.34%) |
Dec 12, 2022 | 252.21 | 256.42 | 247.96 | 254.94 | 343,677 | +2.42(+0.96%) |
Dec 09, 2022 | 254.49 | 256.37 | 252.52 | 252.52 | 173,556 | -2.58(-1.01%) |
Dec 08, 2022 | 253.13 | 257.26 | 253.13 | 255.10 | 203,167 | +1.89(+0.75%) |
Dec 07, 2022 | 251.70 | 254.80 | 250.47 | 253.20 | 195,442 | +2.23(+0.89%) |
Dec 06, 2022 | 256.11 | 256.42 | 246.19 | 250.98 | 331,031 | -3.91(-1.53%) |
Dec 05, 2022 | 258.78 | 258.78 | 250.22 | 254.89 | 264,061 | -5.96(-2.28%) |
Dec 02, 2022 | 256.70 | 263.22 | 256.70 | 260.85 | 217,441 | -2.22(-0.85%) |