Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 243.12 | 244.76 | 239.25 | 240.74 | 2,813,147 | -4.54(-1.85%) |
Feb 27, 2023 | 249.91 | 249.91 | 243.56 | 245.27 | 1,279,556 | -1.09(-0.44%) |
Feb 24, 2023 | 246.71 | 247.54 | 243.15 | 246.36 | 1,642,616 | -2.81(-1.13%) |
Feb 23, 2023 | 250.96 | 253.23 | 248.30 | 249.17 | 1,700,145 | -2.10(-0.83%) |
Feb 22, 2023 | 253.39 | 254.83 | 250.84 | 251.27 | 971,149 | -1.97(-0.78%) |
Feb 21, 2023 | 256.69 | 258.71 | 252.72 | 253.23 | 959,772 | -6.67(-2.57%) |
Feb 17, 2023 | 259.35 | 261.15 | 258.80 | 259.91 | 888,739 | -0.31(-0.12%) |
Feb 16, 2023 | 253.15 | 260.66 | 253.08 | 260.21 | 1,062,804 | +4.06(+1.59%) |
Feb 15, 2023 | 254.30 | 256.76 | 253.68 | 256.15 | 708,282 | +0.14(+0.05%) |
Feb 14, 2023 | 256.59 | 259.45 | 254.43 | 256.01 | 826,363 | -1.21(-0.47%) |
Feb 13, 2023 | 255.37 | 257.98 | 254.72 | 257.22 | 801,227 | +3.46(+1.36%) |
Feb 10, 2023 | 252.70 | 255.03 | 252.38 | 253.76 | 1,036,191 | +0.42(+0.16%) |
Feb 09, 2023 | 255.62 | 257.47 | 252.73 | 253.34 | 742,003 | -0.20(-0.08%) |
Feb 08, 2023 | 253.03 | 255.90 | 252.24 | 253.54 | 855,859 | +1.16(+0.46%) |
Feb 07, 2023 | 249.10 | 253.33 | 248.41 | 252.38 | 860,660 | +1.69(+0.67%) |
Feb 06, 2023 | 252.78 | 253.41 | 249.89 | 250.69 | 897,680 | -4.51(-1.77%) |
Feb 03, 2023 | 255.11 | 257.26 | 253.42 | 255.20 | 947,126 | +0.09(+0.03%) |
Feb 02, 2023 | 257.47 | 260.68 | 254.78 | 255.11 | 1,379,688 | -3.43(-1.33%) |
Feb 01, 2023 | 249.27 | 261.67 | 247.45 | 258.54 | 1,593,679 | +6.32(+2.51%) |
Jan 31, 2023 | 250.85 | 252.22 | 248.26 | 252.22 | 1,938,392 | +1.75(+0.70%) |
Jan 30, 2023 | 253.67 | 254.53 | 248.25 | 250.47 | 1,503,539 | -1.45(-0.58%) |
Jan 27, 2023 | 245.89 | 256.96 | 241.69 | 251.93 | 1,940,232 | -0.08(-0.03%) |
Jan 26, 2023 | 252.12 | 252.75 | 246.69 | 252.01 | 1,819,799 | +1.20(+0.48%) |
Jan 25, 2023 | 248.89 | 250.83 | 246.75 | 250.81 | 1,714,761 | +0.95(+0.38%) |
Jan 24, 2023 | 260.95 | 262.39 | 249.28 | 249.86 | 2,248,263 | -11.01(-4.22%) |
Jan 23, 2023 | 259.19 | 266.09 | 259.19 | 260.87 | 1,909,397 | +2.38(+0.92%) |
Jan 20, 2023 | 254.48 | 258.67 | 251.00 | 258.49 | 1,255,199 | +4.37(+1.72%) |
Jan 19, 2023 | 252.99 | 257.22 | 249.90 | 254.11 | 1,733,416 | +0.22(+0.09%) |
Jan 18, 2023 | 255.79 | 259.77 | 253.56 | 253.90 | 1,833,271 | -1.54(-0.60%) |
Jan 17, 2023 | 255.99 | 258.06 | 254.53 | 255.44 | 1,908,347 | -0.54(-0.21%) |
Jan 13, 2023 | 251.51 | 256.85 | 250.73 | 255.98 | 1,051,005 | +3.68(+1.46%) |
Jan 12, 2023 | 251.17 | 254.56 | 249.15 | 252.31 | 1,404,593 | +2.80(+1.12%) |
Jan 11, 2023 | 248.44 | 250.30 | 244.25 | 249.51 | 1,184,031 | +1.90(+0.77%) |
Jan 10, 2023 | 246.30 | 247.68 | 245.08 | 247.61 | 679,048 | +0.60(+0.24%) |
Jan 09, 2023 | 251.26 | 252.59 | 246.65 | 247.00 | 1,561,750 | -4.68(-1.86%) |
Jan 06, 2023 | 250.62 | 252.93 | 246.73 | 251.68 | 1,177,121 | +4.17(+1.69%) |
Jan 05, 2023 | 245.01 | 248.40 | 243.73 | 247.51 | 1,369,073 | +1.40(+0.57%) |
Jan 04, 2023 | 241.80 | 246.21 | 241.20 | 246.10 | 1,199,788 | +5.61(+2.33%) |
Jan 03, 2023 | 238.97 | 243.20 | 236.76 | 240.50 | 1,070,264 | +3.21(+1.35%) |
Dec 30, 2022 | 236.15 | 237.86 | 235.30 | 237.28 | 718,554 | -0.42(-0.17%) |
Dec 29, 2022 | 235.60 | 239.24 | 234.07 | 237.70 | 573,950 | +3.94(+1.68%) |
Dec 28, 2022 | 238.04 | 238.81 | 233.63 | 233.76 | 610,210 | -3.59(-1.51%) |
Dec 27, 2022 | 238.16 | 239.33 | 236.28 | 237.35 | 538,058 | -0.70(-0.29%) |
Dec 23, 2022 | 237.66 | 239.01 | 236.45 | 238.06 | 598,897 | -0.41(-0.17%) |
Dec 22, 2022 | 237.68 | 238.79 | 234.05 | 238.46 | 972,459 | -1.73(-0.72%) |
Dec 21, 2022 | 237.72 | 241.18 | 237.50 | 240.19 | 795,027 | +4.49(+1.90%) |
Dec 20, 2022 | 235.47 | 240.55 | 234.48 | 235.70 | 1,105,851 | -0.31(-0.13%) |
Dec 19, 2022 | 235.75 | 239.25 | 234.07 | 236.01 | 881,724 | -0.38(-0.16%) |
Dec 16, 2022 | 233.18 | 237.30 | 231.41 | 236.38 | 2,231,573 | -0.64(-0.27%) |
Dec 15, 2022 | 238.94 | 238.97 | 236.26 | 237.03 | 1,294,777 | -4.94(-2.04%) |
Dec 14, 2022 | 241.06 | 244.53 | 238.86 | 241.97 | 1,173,924 | +1.58(+0.66%) |
Dec 13, 2022 | 246.22 | 246.22 | 237.84 | 240.39 | 1,202,714 | +0.92(+0.38%) |
Dec 12, 2022 | 235.46 | 239.99 | 234.40 | 239.47 | 1,178,098 | +5.07(+2.16%) |
Dec 09, 2022 | 237.72 | 237.88 | 233.62 | 234.40 | 835,065 | -3.89(-1.63%) |
Dec 08, 2022 | 234.81 | 239.02 | 234.81 | 238.28 | 1,204,126 | +3.37(+1.44%) |
Dec 07, 2022 | 233.62 | 237.66 | 233.12 | 234.91 | 987,938 | +1.47(+0.63%) |
Dec 06, 2022 | 231.11 | 235.66 | 230.64 | 233.44 | 1,277,975 | +1.25(+0.54%) |
Dec 05, 2022 | 232.37 | 234.10 | 230.86 | 232.19 | 751,751 | -3.63(-1.54%) |
Dec 02, 2022 | 231.64 | 236.79 | 231.18 | 235.82 | 814,509 | +0.55(+0.23%) |