Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 267.76 | 270.49 | 266.77 | 269.86 | 1,086,232 | +0.66(+0.25%) |
Feb 27, 2023 | 272.26 | 274.65 | 269.00 | 269.20 | 822,420 | -0.82(-0.30%) |
Feb 24, 2023 | 269.71 | 273.27 | 267.53 | 270.02 | 904,655 | -1.93(-0.71%) |
Feb 23, 2023 | 273.08 | 275.01 | 269.02 | 271.95 | 863,212 | -0.60(-0.22%) |
Feb 22, 2023 | 272.37 | 275.25 | 271.63 | 272.55 | 760,672 | +0.62(+0.23%) |
Feb 21, 2023 | 277.44 | 277.75 | 271.68 | 271.93 | 1,023,443 | -6.45(-2.32%) |
Feb 17, 2023 | 270.91 | 278.86 | 269.25 | 278.38 | 782,925 | +6.85(+2.52%) |
Feb 16, 2023 | 277.93 | 277.93 | 270.00 | 271.53 | 1,510,961 | -7.45(-2.67%) |
Feb 15, 2023 | 288.00 | 288.37 | 275.52 | 278.98 | 1,590,328 | -10.10(-3.49%) |
Feb 14, 2023 | 289.82 | 292.75 | 284.76 | 289.08 | 1,048,391 | -1.38(-0.48%) |
Feb 13, 2023 | 284.45 | 290.76 | 282.31 | 290.46 | 761,819 | +4.16(+1.45%) |
Feb 10, 2023 | 286.74 | 287.73 | 283.79 | 286.30 | 724,921 | -0.70(-0.24%) |
Feb 09, 2023 | 286.11 | 292.17 | 286.11 | 287.00 | 857,259 | +1.55(+0.54%) |
Feb 08, 2023 | 288.70 | 291.43 | 285.21 | 285.45 | 678,666 | -5.98(-2.05%) |
Feb 07, 2023 | 286.50 | 292.42 | 285.10 | 291.43 | 802,797 | +3.15(+1.09%) |
Feb 06, 2023 | 285.08 | 292.26 | 285.08 | 288.28 | 782,653 | +4.65(+1.64%) |
Feb 03, 2023 | 288.57 | 291.10 | 282.52 | 283.63 | 789,154 | -3.89(-1.35%) |
Feb 02, 2023 | 291.62 | 293.47 | 285.70 | 287.52 | 982,851 | -4.08(-1.40%) |
Feb 01, 2023 | 289.57 | 293.23 | 286.13 | 291.60 | 755,337 | +0.70(+0.24%) |
Jan 31, 2023 | 287.00 | 290.97 | 286.77 | 290.90 | 851,928 | +4.96(+1.73%) |
Jan 30, 2023 | 287.44 | 290.08 | 284.38 | 285.94 | 618,974 | -4.14(-1.43%) |
Jan 27, 2023 | 292.36 | 295.90 | 289.94 | 290.08 | 894,287 | -1.84(-0.63%) |
Jan 26, 2023 | 292.34 | 293.01 | 289.67 | 291.92 | 561,054 | -0.42(-0.14%) |
Jan 25, 2023 | 291.44 | 292.79 | 288.37 | 292.34 | 707,427 | +0.46(+0.16%) |
Jan 24, 2023 | 291.93 | 293.34 | 289.33 | 291.88 | 910,134 | -0.05(-0.02%) |
Jan 23, 2023 | 285.97 | 292.31 | 285.52 | 291.93 | 1,553,071 | +6.16(+2.16%) |
Jan 20, 2023 | 282.36 | 286.40 | 280.28 | 285.77 | 1,101,518 | +5.64(+2.01%) |
Jan 19, 2023 | 281.40 | 284.36 | 280.13 | 280.13 | 617,680 | -3.34(-1.18%) |
Jan 18, 2023 | 290.58 | 291.91 | 282.65 | 283.47 | 1,322,040 | -6.12(-2.11%) |
Jan 17, 2023 | 287.32 | 290.13 | 286.33 | 289.59 | 1,167,206 | +1.55(+0.54%) |
Jan 13, 2023 | 286.99 | 289.51 | 285.15 | 288.04 | 1,008,086 | -0.04(-0.01%) |
Jan 12, 2023 | 283.95 | 288.21 | 280.06 | 288.08 | 1,217,965 | +3.05(+1.07%) |
Jan 11, 2023 | 281.85 | 285.33 | 281.24 | 285.03 | 1,385,875 | +3.57(+1.27%) |
Jan 10, 2023 | 276.83 | 283.38 | 275.32 | 281.46 | 1,379,183 | +6.74(+2.45%) |
Jan 09, 2023 | 280.54 | 281.99 | 269.06 | 274.72 | 1,715,736 | -4.49(-1.61%) |
Jan 06, 2023 | 276.01 | 292.59 | 272.44 | 279.21 | 3,729,284 | +7.62(+2.81%) |
Jan 05, 2023 | 269.33 | 272.80 | 265.32 | 271.59 | 1,195,251 | +0.78(+0.29%) |
Jan 04, 2023 | 275.38 | 275.44 | 269.88 | 270.81 | 1,088,814 | -1.82(-0.67%) |
Jan 03, 2023 | 276.73 | 278.00 | 272.39 | 272.63 | 1,090,370 | -4.29(-1.55%) |
Dec 30, 2022 | 274.98 | 277.15 | 272.20 | 276.92 | 640,675 | +0.92(+0.33%) |
Dec 29, 2022 | 274.83 | 279.14 | 274.30 | 276.00 | 593,985 | +1.96(+0.72%) |
Dec 28, 2022 | 275.64 | 276.92 | 272.64 | 274.04 | 521,039 | -0.73(-0.27%) |
Dec 27, 2022 | 279.89 | 279.89 | 273.38 | 274.77 | 638,552 | -4.39(-1.57%) |
Dec 23, 2022 | 280.45 | 280.45 | 276.06 | 279.16 | 624,756 | -1.45(-0.52%) |
Dec 22, 2022 | 283.61 | 283.65 | 278.31 | 280.61 | 946,548 | -6.26(-2.18%) |
Dec 21, 2022 | 288.09 | 288.30 | 284.87 | 286.87 | 797,006 | -0.64(-0.22%) |
Dec 20, 2022 | 284.94 | 288.89 | 283.85 | 287.51 | 873,135 | +3.13(+1.10%) |
Dec 19, 2022 | 284.90 | 285.50 | 281.59 | 284.38 | 863,417 | -0.60(-0.21%) |
Dec 16, 2022 | 280.56 | 285.59 | 279.07 | 284.98 | 3,046,750 | +1.54(+0.54%) |
Dec 15, 2022 | 287.58 | 287.90 | 282.04 | 283.44 | 1,090,209 | -5.61(-1.94%) |
Dec 14, 2022 | 290.15 | 294.18 | 287.15 | 289.05 | 905,257 | -2.19(-0.75%) |
Dec 13, 2022 | 293.75 | 294.69 | 288.14 | 291.24 | 937,185 | +0.65(+0.22%) |
Dec 12, 2022 | 285.00 | 290.86 | 282.57 | 290.59 | 1,066,646 | +5.22(+1.83%) |
Dec 09, 2022 | 289.10 | 292.97 | 285.14 | 285.37 | 982,783 | -3.73(-1.29%) |
Dec 08, 2022 | 291.86 | 292.32 | 286.72 | 289.10 | 1,695,319 | -3.05(-1.04%) |
Dec 07, 2022 | 292.56 | 293.60 | 287.10 | 292.15 | 1,112,684 | +0.68(+0.23%) |
Dec 06, 2022 | 292.22 | 295.06 | 288.53 | 291.47 | 1,034,299 | -1.28(-0.44%) |
Dec 05, 2022 | 299.18 | 299.70 | 290.23 | 292.75 | 1,498,385 | -6.15(-2.06%) |
Dec 02, 2022 | 299.24 | 305.06 | 297.78 | 298.90 | 1,682,656 | -2.95(-0.98%) |