Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 246.51 | 251.42 | 245.13 | 247.62 | 758,812 | +2.99(+1.22%) |
Feb 27, 2023 | 246.20 | 246.22 | 242.04 | 244.63 | 695,104 | -0.74(-0.30%) |
Feb 24, 2023 | 241.18 | 247.29 | 241.05 | 245.38 | 594,400 | +4.37(+1.81%) |
Feb 23, 2023 | 243.45 | 245.83 | 238.99 | 241.01 | 497,128 | -1.72(-0.71%) |
Feb 22, 2023 | 242.43 | 244.67 | 239.24 | 242.73 | 484,785 | -1.17(-0.48%) |
Feb 21, 2023 | 247.01 | 250.30 | 243.85 | 243.90 | 707,983 | -4.15(-1.67%) |
Feb 17, 2023 | 245.88 | 249.24 | 244.59 | 248.05 | 533,645 | +1.79(+0.73%) |
Feb 16, 2023 | 244.57 | 252.30 | 244.57 | 246.26 | 542,478 | +0.28(+0.11%) |
Feb 15, 2023 | 241.22 | 246.15 | 241.22 | 245.98 | 373,567 | +2.87(+1.18%) |
Feb 14, 2023 | 241.53 | 247.09 | 241.53 | 243.12 | 453,592 | +2.50(+1.04%) |
Feb 13, 2023 | 239.03 | 240.97 | 238.12 | 240.62 | 351,193 | +2.36(+0.99%) |
Feb 10, 2023 | 240.37 | 243.00 | 236.99 | 238.25 | 461,271 | -2.11(-0.88%) |
Feb 09, 2023 | 245.42 | 246.68 | 238.33 | 240.37 | 713,862 | -3.93(-1.61%) |
Feb 08, 2023 | 244.50 | 248.06 | 241.05 | 244.30 | 578,062 | +0.22(+0.09%) |
Feb 07, 2023 | 235.16 | 244.53 | 232.91 | 244.08 | 980,204 | +8.72(+3.71%) |
Feb 06, 2023 | 233.59 | 241.10 | 233.59 | 235.36 | 1,275,344 | +2.25(+0.97%) |
Feb 03, 2023 | 229.49 | 247.20 | 228.64 | 233.10 | 2,086,418 | +10.32(+4.63%) |
Feb 02, 2023 | 233.72 | 234.78 | 219.89 | 222.79 | 1,199,303 | -10.93(-4.68%) |
Feb 01, 2023 | 234.12 | 237.63 | 233.16 | 233.72 | 680,807 | -1.56(-0.66%) |
Jan 31, 2023 | 232.27 | 235.29 | 229.85 | 235.28 | 483,406 | +4.63(+2.01%) |
Jan 30, 2023 | 230.47 | 233.72 | 228.84 | 230.64 | 461,764 | +0.45(+0.19%) |
Jan 27, 2023 | 231.38 | 233.12 | 228.42 | 230.20 | 582,911 | -0.24(-0.10%) |
Jan 26, 2023 | 231.60 | 234.38 | 229.48 | 230.44 | 422,521 | +0.30(+0.13%) |
Jan 25, 2023 | 227.14 | 230.71 | 224.87 | 230.14 | 414,446 | +1.02(+0.45%) |
Jan 24, 2023 | 226.01 | 231.35 | 223.86 | 229.12 | 348,011 | +3.93(+1.74%) |
Jan 23, 2023 | 221.60 | 225.71 | 221.38 | 225.19 | 506,759 | +2.63(+1.18%) |
Jan 20, 2023 | 220.12 | 224.31 | 219.47 | 222.56 | 579,350 | +3.83(+1.75%) |
Jan 19, 2023 | 226.15 | 227.08 | 218.23 | 218.73 | 775,215 | -9.38(-4.11%) |
Jan 18, 2023 | 230.80 | 232.02 | 224.66 | 228.10 | 526,087 | -2.88(-1.25%) |
Jan 17, 2023 | 227.52 | 231.69 | 226.02 | 230.98 | 554,869 | +2.48(+1.09%) |
Jan 13, 2023 | 223.65 | 230.95 | 223.16 | 228.50 | 596,777 | +3.04(+1.35%) |
Jan 12, 2023 | 217.68 | 226.30 | 215.91 | 225.47 | 679,782 | +6.46(+2.95%) |
Jan 11, 2023 | 224.61 | 225.92 | 218.99 | 219.00 | 676,641 | -5.02(-2.24%) |
Jan 10, 2023 | 223.07 | 224.32 | 219.96 | 224.03 | 558,859 | +3.26(+1.47%) |
Jan 09, 2023 | 220.82 | 223.14 | 219.99 | 220.77 | 693,397 | +0.16(+0.07%) |
Jan 06, 2023 | 221.07 | 222.84 | 218.35 | 220.61 | 622,818 | +2.32(+1.06%) |
Jan 05, 2023 | 212.48 | 219.72 | 211.76 | 218.29 | 651,996 | +6.55(+3.09%) |
Jan 04, 2023 | 214.94 | 217.30 | 208.75 | 211.74 | 940,035 | -3.78(-1.75%) |
Jan 03, 2023 | 213.64 | 217.29 | 212.96 | 215.52 | 1,227,608 | +1.03(+0.48%) |
Dec 30, 2022 | 211.73 | 214.99 | 211.56 | 214.49 | 616,864 | +1.34(+0.63%) |
Dec 29, 2022 | 213.02 | 213.69 | 210.57 | 213.15 | 387,356 | +1.82(+0.86%) |
Dec 28, 2022 | 212.43 | 213.74 | 211.11 | 211.34 | 342,320 | -0.61(-0.29%) |
Dec 27, 2022 | 214.37 | 215.73 | 211.34 | 211.95 | 384,606 | -2.12(-0.99%) |
Dec 23, 2022 | 210.84 | 214.93 | 208.42 | 214.07 | 472,397 | +4.59(+2.19%) |
Dec 22, 2022 | 210.67 | 210.67 | 207.38 | 209.48 | 545,618 | -1.31(-0.62%) |
Dec 21, 2022 | 210.39 | 210.96 | 207.75 | 210.79 | 524,635 | +3.22(+1.55%) |
Dec 20, 2022 | 205.89 | 210.19 | 203.41 | 207.56 | 650,816 | +0.04(+0.02%) |
Dec 19, 2022 | 206.41 | 209.88 | 205.09 | 207.53 | 666,830 | +2.19(+1.07%) |
Dec 16, 2022 | 206.22 | 208.74 | 202.32 | 205.33 | 1,023,458 | -2.36(-1.14%) |
Dec 15, 2022 | 210.35 | 211.22 | 205.25 | 207.69 | 1,099,107 | -5.09(-2.39%) |
Dec 14, 2022 | 211.86 | 214.93 | 209.64 | 212.78 | 1,162,818 | +1.08(+0.51%) |
Dec 13, 2022 | 221.05 | 221.32 | 206.78 | 211.70 | 1,671,668 | -8.93(-4.05%) |
Dec 12, 2022 | 219.16 | 220.67 | 217.53 | 220.63 | 622,720 | +1.31(+0.60%) |
Dec 09, 2022 | 220.38 | 221.96 | 216.68 | 219.32 | 940,464 | -0.99(-0.45%) |
Dec 08, 2022 | 225.66 | 225.66 | 218.35 | 220.31 | 694,688 | -2.40(-1.08%) |
Dec 07, 2022 | 226.04 | 227.09 | 221.09 | 222.72 | 618,102 | -2.57(-1.14%) |
Dec 06, 2022 | 222.66 | 226.33 | 222.27 | 225.29 | 811,344 | +3.60(+1.62%) |
Dec 05, 2022 | 229.21 | 229.66 | 220.14 | 221.68 | 1,110,663 | -12.19(-5.21%) |
Dec 02, 2022 | 230.33 | 237.21 | 230.06 | 233.88 | 955,930 | +2.80(+1.21%) |