Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 236.72 | 237.53 | 235.48 | 236.26 | 1,725,747 | -0.12(-0.05%) |
Feb 27, 2023 | 239.20 | 239.94 | 235.41 | 236.38 | 787,269 | -0.88(-0.37%) |
Feb 24, 2023 | 238.72 | 238.72 | 234.15 | 237.26 | 967,765 | -3.45(-1.43%) |
Feb 23, 2023 | 242.95 | 244.83 | 239.09 | 240.72 | 735,180 | -0.79(-0.33%) |
Feb 22, 2023 | 242.93 | 245.28 | 240.43 | 241.50 | 884,544 | -1.22(-0.50%) |
Feb 21, 2023 | 247.03 | 247.76 | 241.91 | 242.72 | 868,988 | -5.96(-2.40%) |
Feb 17, 2023 | 245.68 | 250.66 | 243.89 | 248.68 | 1,363,556 | +3.38(+1.38%) |
Feb 16, 2023 | 242.00 | 247.79 | 241.31 | 245.30 | 953,456 | +0.13(+0.05%) |
Feb 15, 2023 | 239.50 | 245.41 | 238.13 | 245.17 | 821,304 | +5.24(+2.19%) |
Feb 14, 2023 | 239.59 | 240.85 | 234.60 | 239.93 | 662,791 | -0.41(-0.17%) |
Feb 13, 2023 | 238.98 | 240.39 | 237.82 | 240.34 | 645,305 | +1.85(+0.78%) |
Feb 10, 2023 | 237.41 | 238.54 | 235.34 | 238.49 | 866,663 | +0.73(+0.31%) |
Feb 09, 2023 | 240.40 | 242.22 | 236.85 | 237.75 | 598,126 | -0.92(-0.38%) |
Feb 08, 2023 | 241.54 | 243.04 | 237.76 | 238.67 | 824,708 | -4.40(-1.81%) |
Feb 07, 2023 | 241.82 | 243.77 | 239.29 | 243.07 | 812,240 | +0.73(+0.30%) |
Feb 06, 2023 | 248.89 | 248.89 | 240.74 | 242.33 | 1,312,537 | -5.03(-2.03%) |
Feb 03, 2023 | 246.16 | 249.45 | 246.16 | 247.37 | 957,611 | -0.39(-0.16%) |
Feb 02, 2023 | 243.08 | 248.75 | 240.28 | 247.75 | 1,563,821 | +5.41(+2.23%) |
Feb 01, 2023 | 238.81 | 243.92 | 237.60 | 242.34 | 799,375 | +1.32(+0.55%) |
Jan 31, 2023 | 238.94 | 241.03 | 236.34 | 241.02 | 605,509 | +2.63(+1.10%) |
Jan 30, 2023 | 238.85 | 241.24 | 238.20 | 238.39 | 412,154 | -1.81(-0.75%) |
Jan 27, 2023 | 239.72 | 241.77 | 239.17 | 240.20 | 473,886 | +0.88(+0.37%) |
Jan 26, 2023 | 239.33 | 240.95 | 237.08 | 239.32 | 540,030 | +1.47(+0.62%) |
Jan 25, 2023 | 237.23 | 238.07 | 233.69 | 237.85 | 794,708 | -1.54(-0.65%) |
Jan 24, 2023 | 235.67 | 242.54 | 231.81 | 239.40 | 1,735,537 | +4.82(+2.05%) |
Jan 23, 2023 | 227.89 | 234.67 | 227.74 | 234.58 | 1,059,568 | +7.07(+3.11%) |
Jan 20, 2023 | 228.21 | 229.82 | 226.56 | 227.51 | 1,016,754 | +0.07(+0.03%) |
Jan 19, 2023 | 231.81 | 232.75 | 225.50 | 227.44 | 813,284 | -5.69(-2.44%) |
Jan 18, 2023 | 241.38 | 241.68 | 232.75 | 233.13 | 1,074,373 | -7.50(-3.12%) |
Jan 17, 2023 | 244.36 | 245.78 | 240.31 | 240.63 | 796,140 | -3.39(-1.39%) |
Jan 13, 2023 | 240.19 | 244.18 | 238.64 | 244.02 | 802,693 | +2.45(+1.02%) |
Jan 12, 2023 | 241.63 | 243.74 | 240.62 | 241.57 | 553,494 | -0.06(-0.02%) |
Jan 11, 2023 | 240.65 | 241.63 | 238.59 | 241.63 | 770,122 | +2.37(+0.99%) |
Jan 10, 2023 | 235.11 | 239.44 | 234.45 | 239.26 | 544,584 | +3.31(+1.40%) |
Jan 09, 2023 | 235.32 | 239.05 | 234.70 | 235.95 | 1,012,135 | +0.38(+0.16%) |
Jan 06, 2023 | 230.50 | 236.69 | 230.50 | 235.57 | 759,558 | +6.94(+3.03%) |
Jan 05, 2023 | 230.41 | 232.04 | 227.53 | 228.64 | 1,076,025 | -3.61(-1.56%) |
Jan 04, 2023 | 233.34 | 234.23 | 228.85 | 232.25 | 1,175,318 | -0.56(-0.24%) |
Jan 03, 2023 | 234.84 | 235.30 | 230.71 | 232.81 | 631,438 | -1.21(-0.52%) |
Dec 30, 2022 | 232.50 | 234.11 | 231.18 | 234.02 | 497,378 | +0.54(+0.23%) |
Dec 29, 2022 | 234.52 | 235.15 | 230.99 | 233.48 | 705,171 | +0.42(+0.18%) |
Dec 28, 2022 | 236.58 | 237.08 | 231.50 | 233.06 | 522,644 | -2.69(-1.14%) |
Dec 27, 2022 | 233.77 | 238.01 | 233.61 | 235.76 | 973,359 | +2.73(+1.17%) |
Dec 23, 2022 | 232.76 | 235.49 | 231.67 | 233.02 | 423,795 | +0.56(+0.24%) |
Dec 22, 2022 | 232.19 | 233.66 | 229.00 | 232.46 | 593,456 | -1.49(-0.64%) |
Dec 21, 2022 | 231.28 | 235.38 | 230.63 | 233.95 | 823,007 | +4.60(+2.00%) |
Dec 20, 2022 | 229.69 | 232.68 | 229.14 | 229.35 | 612,289 | +0.26(+0.11%) |
Dec 19, 2022 | 228.23 | 233.04 | 228.05 | 229.09 | 1,135,778 | +1.54(+0.67%) |
Dec 16, 2022 | 224.78 | 227.75 | 223.66 | 227.56 | 2,687,852 | -0.31(-0.14%) |
Dec 15, 2022 | 231.38 | 231.65 | 225.62 | 227.87 | 968,067 | -5.72(-2.45%) |
Dec 14, 2022 | 235.85 | 239.56 | 232.59 | 233.58 | 1,001,383 | -0.88(-0.37%) |
Dec 13, 2022 | 238.53 | 238.52 | 231.60 | 234.46 | 941,712 | +0.61(+0.26%) |
Dec 12, 2022 | 229.56 | 233.91 | 228.44 | 233.85 | 864,904 | +3.84(+1.67%) |
Dec 09, 2022 | 235.59 | 236.06 | 229.23 | 230.01 | 870,836 | -5.26(-2.23%) |
Dec 08, 2022 | 237.22 | 237.67 | 233.39 | 235.26 | 776,624 | -0.35(-0.15%) |
Dec 07, 2022 | 236.58 | 238.37 | 235.50 | 235.61 | 714,083 | -1.78(-0.75%) |
Dec 06, 2022 | 237.86 | 239.37 | 235.93 | 237.39 | 700,518 | +0.41(+0.18%) |
Dec 05, 2022 | 238.82 | 239.59 | 235.85 | 236.97 | 685,980 | -4.25(-1.76%) |
Dec 02, 2022 | 238.30 | 242.27 | 237.87 | 241.22 | 571,408 | +0.47(+0.20%) |