Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 253.18 | 257.43 | 251.37 | 253.16 | 895,810 | -0.54(-0.21%) |
Feb 27, 2023 | 256.25 | 258.46 | 250.78 | 253.70 | 1,015,659 | +2.03(+0.81%) |
Feb 24, 2023 | 258.31 | 258.31 | 250.97 | 251.67 | 768,200 | -7.53(-2.90%) |
Feb 23, 2023 | 255.35 | 260.46 | 250.67 | 259.19 | 1,500,402 | +6.37(+2.52%) |
Feb 22, 2023 | 260.75 | 262.92 | 249.92 | 252.82 | 2,742,818 | -13.46(-5.06%) |
Feb 21, 2023 | 272.41 | 272.41 | 265.23 | 266.28 | 975,648 | -8.25(-3.00%) |
Feb 17, 2023 | 272.98 | 276.45 | 272.63 | 274.53 | 742,454 | -2.29(-0.83%) |
Feb 16, 2023 | 277.00 | 281.08 | 275.79 | 276.82 | 695,213 | -4.97(-1.76%) |
Feb 15, 2023 | 278.37 | 282.00 | 276.75 | 281.79 | 1,327,326 | +1.43(+0.51%) |
Feb 14, 2023 | 283.15 | 284.53 | 278.07 | 280.37 | 626,224 | -4.21(-1.48%) |
Feb 13, 2023 | 283.94 | 287.26 | 282.30 | 284.57 | 735,558 | +1.99(+0.70%) |
Feb 10, 2023 | 281.29 | 283.75 | 278.93 | 282.58 | 867,933 | +0.03(+0.01%) |
Feb 09, 2023 | 285.07 | 287.41 | 281.22 | 282.55 | 561,279 | -3.23(-1.13%) |
Feb 08, 2023 | 285.74 | 286.95 | 283.70 | 285.78 | 634,825 | -0.35(-0.12%) |
Feb 07, 2023 | 288.57 | 288.57 | 282.06 | 286.13 | 676,232 | -2.58(-0.89%) |
Feb 06, 2023 | 286.53 | 289.41 | 282.59 | 288.71 | 515,657 | -1.95(-0.67%) |
Feb 03, 2023 | 295.57 | 298.05 | 284.07 | 290.67 | 655,580 | -10.07(-3.35%) |
Feb 02, 2023 | 297.82 | 302.13 | 290.51 | 300.74 | 845,521 | +6.75(+2.30%) |
Feb 01, 2023 | 288.33 | 295.55 | 286.68 | 293.98 | 540,649 | +3.55(+1.22%) |
Jan 31, 2023 | 284.98 | 290.62 | 282.78 | 290.43 | 617,988 | +7.16(+2.53%) |
Jan 30, 2023 | 282.03 | 287.99 | 280.25 | 283.27 | 872,127 | +1.14(+0.40%) |
Jan 27, 2023 | 282.29 | 285.00 | 280.04 | 282.13 | 998,376 | -2.00(-0.70%) |
Jan 26, 2023 | 285.45 | 287.53 | 282.07 | 284.13 | 440,833 | -0.56(-0.20%) |
Jan 25, 2023 | 282.24 | 285.40 | 279.33 | 284.69 | 675,945 | +4.14(+1.48%) |
Jan 24, 2023 | 279.43 | 284.92 | 278.21 | 280.55 | 816,936 | +1.11(+0.40%) |
Jan 23, 2023 | 287.11 | 288.24 | 278.46 | 279.44 | 1,102,160 | -10.29(-3.55%) |
Jan 20, 2023 | 286.43 | 289.99 | 280.30 | 289.73 | 656,055 | +2.30(+0.80%) |
Jan 19, 2023 | 284.79 | 290.40 | 282.78 | 287.42 | 697,244 | +1.92(+0.67%) |
Jan 18, 2023 | 294.85 | 296.20 | 284.62 | 285.50 | 846,315 | -10.09(-3.41%) |
Jan 17, 2023 | 295.33 | 299.13 | 293.83 | 295.59 | 950,905 | -3.64(-1.22%) |
Jan 13, 2023 | 294.85 | 300.37 | 294.85 | 299.24 | 469,841 | +0.11(+0.04%) |
Jan 12, 2023 | 297.16 | 304.89 | 293.45 | 299.13 | 758,946 | +0.34(+0.11%) |
Jan 11, 2023 | 288.75 | 299.05 | 287.25 | 298.79 | 779,242 | +11.97(+4.17%) |
Jan 10, 2023 | 284.35 | 287.27 | 280.48 | 286.82 | 641,717 | +2.38(+0.84%) |
Jan 09, 2023 | 284.99 | 289.70 | 283.46 | 284.44 | 512,424 | -0.06(-0.02%) |
Jan 06, 2023 | 276.49 | 286.77 | 271.40 | 284.50 | 623,229 | +9.84(+3.58%) |
Jan 05, 2023 | 282.68 | 283.29 | 274.24 | 274.66 | 640,060 | -10.99(-3.85%) |
Jan 04, 2023 | 277.68 | 289.51 | 277.68 | 285.65 | 796,916 | +10.63(+3.87%) |
Jan 03, 2023 | 275.89 | 278.66 | 271.71 | 275.02 | 494,305 | +1.40(+0.51%) |
Dec 30, 2022 | 274.98 | 278.04 | 270.84 | 273.62 | 439,669 | -4.47(-1.61%) |
Dec 29, 2022 | 273.84 | 278.81 | 273.84 | 278.09 | 385,059 | +6.04(+2.22%) |
Dec 28, 2022 | 276.99 | 279.13 | 271.81 | 272.05 | 298,372 | -3.71(-1.35%) |
Dec 27, 2022 | 275.90 | 276.67 | 272.33 | 275.76 | 537,979 | -0.01(-0.00%) |
Dec 23, 2022 | 271.70 | 276.39 | 271.43 | 275.77 | 358,879 | +2.36(+0.86%) |
Dec 22, 2022 | 269.75 | 274.98 | 268.85 | 273.41 | 501,193 | -0.58(-0.21%) |
Dec 21, 2022 | 271.87 | 279.66 | 270.77 | 273.98 | 827,204 | +2.26(+0.83%) |
Dec 20, 2022 | 267.30 | 273.66 | 266.15 | 271.72 | 649,703 | +0.88(+0.32%) |
Dec 19, 2022 | 272.79 | 275.68 | 268.04 | 270.84 | 785,682 | -2.76(-1.01%) |
Dec 16, 2022 | 278.76 | 278.76 | 268.21 | 273.60 | 1,283,310 | -8.16(-2.90%) |
Dec 15, 2022 | 282.72 | 287.74 | 281.37 | 281.76 | 569,755 | -5.60(-1.95%) |
Dec 14, 2022 | 293.49 | 296.23 | 286.45 | 287.37 | 493,169 | -6.92(-2.35%) |
Dec 13, 2022 | 294.19 | 302.03 | 292.60 | 294.29 | 916,526 | +10.69(+3.77%) |
Dec 12, 2022 | 282.73 | 283.76 | 279.89 | 283.60 | 585,945 | +2.28(+0.81%) |
Dec 09, 2022 | 281.15 | 286.21 | 280.43 | 281.31 | 502,267 | -1.05(-0.37%) |
Dec 08, 2022 | 281.51 | 284.35 | 280.21 | 282.37 | 485,577 | +1.53(+0.55%) |
Dec 07, 2022 | 282.54 | 288.48 | 278.77 | 280.83 | 587,679 | -0.96(-0.34%) |
Dec 06, 2022 | 284.77 | 288.10 | 279.84 | 281.79 | 617,402 | -4.72(-1.65%) |
Dec 05, 2022 | 286.57 | 290.14 | 282.73 | 286.52 | 522,585 | -1.69(-0.59%) |
Dec 02, 2022 | 291.18 | 292.56 | 284.53 | 288.20 | 775,770 | -5.82(-1.98%) |