Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 245.48 | 247.75 | 243.08 | 246.15 | 3,588,327 | -0.42(-0.17%) |
Feb 27, 2023 | 250.02 | 251.40 | 246.17 | 246.57 | 2,200,049 | -1.16(-0.47%) |
Feb 24, 2023 | 247.61 | 249.11 | 245.15 | 247.73 | 1,821,075 | -3.37(-1.34%) |
Feb 23, 2023 | 250.79 | 251.58 | 248.16 | 251.10 | 2,232,494 | +2.39(+0.96%) |
Feb 22, 2023 | 249.60 | 250.46 | 246.99 | 248.71 | 2,793,690 | -0.68(-0.27%) |
Feb 21, 2023 | 250.59 | 251.76 | 248.20 | 249.39 | 2,637,658 | -5.47(-2.15%) |
Feb 17, 2023 | 252.59 | 255.08 | 250.92 | 254.86 | 1,692,520 | +0.54(+0.21%) |
Feb 16, 2023 | 252.73 | 257.33 | 252.38 | 254.32 | 1,982,921 | -1.35(-0.53%) |
Feb 15, 2023 | 253.01 | 256.76 | 252.68 | 255.68 | 1,878,033 | +0.87(+0.34%) |
Feb 14, 2023 | 258.83 | 258.83 | 253.82 | 254.81 | 2,031,046 | -3.62(-1.40%) |
Feb 13, 2023 | 258.19 | 259.92 | 256.11 | 258.43 | 2,577,701 | +1.03(+0.40%) |
Feb 10, 2023 | 252.45 | 257.78 | 249.36 | 257.40 | 2,820,978 | +3.71(+1.46%) |
Feb 09, 2023 | 261.24 | 262.15 | 253.21 | 253.69 | 3,619,666 | -6.79(-2.61%) |
Feb 08, 2023 | 262.60 | 263.30 | 259.56 | 260.48 | 2,333,029 | -4.04(-1.53%) |
Feb 07, 2023 | 258.70 | 266.09 | 257.22 | 264.52 | 2,473,786 | +2.24(+0.85%) |
Feb 06, 2023 | 264.21 | 266.23 | 260.32 | 262.28 | 2,320,493 | -6.07(-2.26%) |
Feb 03, 2023 | 267.26 | 269.77 | 264.89 | 268.34 | 1,686,169 | -0.82(-0.31%) |
Feb 02, 2023 | 267.50 | 271.71 | 266.45 | 269.17 | 2,534,519 | +3.16(+1.19%) |
Feb 01, 2023 | 263.62 | 267.87 | 261.55 | 266.01 | 3,727,447 | +3.10(+1.18%) |
Jan 31, 2023 | 261.55 | 263.69 | 258.97 | 262.90 | 2,619,040 | +1.62(+0.62%) |
Jan 30, 2023 | 262.05 | 265.33 | 260.89 | 261.28 | 2,168,819 | -3.21(-1.21%) |
Jan 27, 2023 | 263.15 | 265.71 | 261.35 | 264.50 | 2,492,794 | +0.12(+0.05%) |
Jan 26, 2023 | 262.53 | 264.42 | 259.37 | 264.38 | 3,937,894 | +2.89(+1.11%) |
Jan 25, 2023 | 263.75 | 265.45 | 260.47 | 261.48 | 4,384,668 | -8.58(-3.18%) |
Jan 24, 2023 | 271.48 | 271.48 | 261.95 | 270.06 | 5,238,885 | -5.39(-1.96%) |
Jan 23, 2023 | 272.42 | 277.76 | 270.86 | 275.45 | 2,122,898 | +2.58(+0.95%) |
Jan 20, 2023 | 271.06 | 272.89 | 267.45 | 272.87 | 3,036,793 | +3.60(+1.34%) |
Jan 19, 2023 | 267.79 | 270.97 | 265.71 | 269.27 | 1,898,591 | +0.16(+0.06%) |
Jan 18, 2023 | 274.47 | 277.23 | 268.25 | 269.11 | 2,107,081 | -4.28(-1.56%) |
Jan 17, 2023 | 273.33 | 275.74 | 271.06 | 273.39 | 2,693,073 | +1.29(+0.48%) |
Jan 13, 2023 | 268.99 | 272.75 | 268.15 | 272.09 | 1,757,408 | +1.30(+0.48%) |
Jan 12, 2023 | 272.27 | 273.50 | 267.94 | 270.79 | 1,629,683 | -1.49(-0.55%) |
Jan 11, 2023 | 266.62 | 273.54 | 266.50 | 272.28 | 3,020,983 | +6.88(+2.59%) |
Jan 10, 2023 | 257.17 | 266.67 | 256.65 | 265.40 | 2,706,765 | +11.77(+4.64%) |
Jan 09, 2023 | 253.49 | 259.39 | 252.13 | 253.63 | 2,964,783 | +2.55(+1.01%) |
Jan 06, 2023 | 254.93 | 256.64 | 241.13 | 251.08 | 5,872,272 | -2.73(-1.07%) |
Jan 05, 2023 | 257.55 | 260.48 | 252.21 | 253.81 | 3,707,534 | -11.08(-4.18%) |
Jan 04, 2023 | 263.73 | 266.79 | 262.50 | 264.88 | 2,197,763 | +4.08(+1.56%) |
Jan 03, 2023 | 266.31 | 266.50 | 257.61 | 260.81 | 2,691,765 | -3.13(-1.19%) |
Dec 30, 2022 | 265.21 | 266.16 | 260.99 | 263.94 | 1,517,248 | -1.42(-0.54%) |
Dec 29, 2022 | 261.30 | 267.03 | 260.24 | 265.36 | 1,209,616 | +7.72(+3.00%) |
Dec 28, 2022 | 260.76 | 263.67 | 257.42 | 257.64 | 1,390,564 | -1.53(-0.59%) |
Dec 27, 2022 | 257.62 | 260.94 | 255.10 | 259.17 | 1,138,639 | +1.01(+0.39%) |
Dec 23, 2022 | 256.46 | 259.83 | 256.04 | 258.16 | 1,103,624 | +1.18(+0.46%) |
Dec 22, 2022 | 256.50 | 257.46 | 252.35 | 256.98 | 1,855,266 | -2.29(-0.88%) |
Dec 21, 2022 | 256.06 | 260.46 | 255.12 | 259.27 | 1,653,006 | +5.34(+2.10%) |
Dec 20, 2022 | 256.05 | 256.90 | 252.84 | 253.93 | 2,554,115 | -3.10(-1.21%) |
Dec 19, 2022 | 260.69 | 261.17 | 256.00 | 257.03 | 2,585,820 | -3.29(-1.26%) |
Dec 16, 2022 | 264.96 | 265.88 | 259.62 | 260.32 | 5,049,040 | -8.00(-2.98%) |
Dec 15, 2022 | 268.80 | 270.40 | 265.25 | 268.31 | 3,057,075 | -4.12(-1.51%) |
Dec 14, 2022 | 275.65 | 277.86 | 270.49 | 272.44 | 2,623,349 | -2.43(-0.89%) |
Dec 13, 2022 | 279.41 | 279.69 | 271.31 | 274.87 | 2,628,957 | +3.17(+1.17%) |
Dec 12, 2022 | 269.88 | 272.16 | 269.18 | 271.70 | 2,060,967 | +4.12(+1.54%) |
Dec 09, 2022 | 268.73 | 270.46 | 267.29 | 267.58 | 1,707,743 | -2.46(-0.91%) |
Dec 08, 2022 | 267.03 | 271.68 | 264.68 | 270.04 | 1,761,895 | +3.56(+1.33%) |
Dec 07, 2022 | 263.87 | 268.24 | 263.65 | 266.49 | 1,986,037 | +2.87(+1.09%) |
Dec 06, 2022 | 263.74 | 265.51 | 261.19 | 263.62 | 1,721,297 | -2.60(-0.98%) |
Dec 05, 2022 | 268.90 | 269.64 | 264.70 | 266.22 | 2,199,586 | -6.22(-2.28%) |
Dec 02, 2022 | 268.23 | 273.34 | 266.25 | 272.44 | 1,822,513 | -0.31(-0.11%) |