Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 224.50 | 225.30 | 222.54 | 222.60 | 2,722,132 | -2.68(-1.19%) |
Feb 27, 2023 | 226.02 | 226.02 | 223.78 | 225.28 | 1,793,102 | +0.76(+0.34%) |
Feb 24, 2023 | 227.57 | 227.79 | 224.00 | 224.52 | 1,929,532 | -3.81(-1.67%) |
Feb 23, 2023 | 227.44 | 228.56 | 225.57 | 228.33 | 2,301,598 | +1.40(+0.62%) |
Feb 22, 2023 | 230.90 | 231.57 | 226.53 | 226.93 | 2,276,641 | -2.00(-0.87%) |
Feb 21, 2023 | 231.38 | 232.46 | 228.89 | 228.93 | 2,627,063 | -2.20(-0.95%) |
Feb 17, 2023 | 226.14 | 232.27 | 224.57 | 231.12 | 3,099,297 | +6.06(+2.69%) |
Feb 16, 2023 | 229.14 | 229.66 | 224.89 | 225.06 | 3,425,077 | -5.62(-2.43%) |
Feb 15, 2023 | 230.82 | 231.13 | 229.40 | 230.68 | 1,855,877 | -0.93(-0.40%) |
Feb 14, 2023 | 233.21 | 233.50 | 229.76 | 231.60 | 2,097,880 | -0.48(-0.21%) |
Feb 13, 2023 | 231.65 | 232.25 | 229.84 | 232.09 | 2,436,167 | +1.11(+0.48%) |
Feb 10, 2023 | 230.43 | 232.55 | 228.99 | 230.98 | 2,821,213 | +2.38(+1.04%) |
Feb 09, 2023 | 229.67 | 231.90 | 227.64 | 228.60 | 3,208,629 | -0.19(-0.08%) |
Feb 08, 2023 | 231.45 | 231.99 | 228.22 | 228.79 | 2,897,555 | -3.62(-1.56%) |
Feb 07, 2023 | 231.48 | 233.31 | 229.95 | 232.41 | 2,527,602 | +0.14(+0.06%) |
Feb 06, 2023 | 233.71 | 233.71 | 231.89 | 232.27 | 2,306,422 | -1.26(-0.54%) |
Feb 03, 2023 | 238.09 | 238.09 | 230.71 | 233.52 | 3,226,260 | -1.30(-0.55%) |
Feb 02, 2023 | 232.19 | 234.86 | 225.14 | 234.82 | 5,762,565 | +0.11(+0.05%) |
Feb 01, 2023 | 237.32 | 237.69 | 228.60 | 234.71 | 5,610,351 | -5.71(-2.37%) |
Jan 31, 2023 | 241.80 | 241.80 | 238.02 | 240.41 | 3,588,109 | +0.77(+0.32%) |
Jan 30, 2023 | 241.42 | 242.09 | 238.70 | 239.64 | 2,144,138 | -1.96(-0.81%) |
Jan 27, 2023 | 242.76 | 243.36 | 240.54 | 241.60 | 2,215,393 | -1.17(-0.48%) |
Jan 26, 2023 | 244.35 | 244.50 | 240.99 | 242.77 | 2,647,925 | -1.58(-0.65%) |
Jan 25, 2023 | 247.74 | 249.13 | 243.86 | 244.35 | 2,005,285 | -3.01(-1.22%) |
Jan 24, 2023 | 249.41 | 249.56 | 245.28 | 247.36 | 1,674,315 | -1.21(-0.49%) |
Jan 23, 2023 | 251.46 | 252.16 | 247.46 | 248.57 | 2,126,353 | -2.16(-0.86%) |
Jan 20, 2023 | 249.58 | 251.31 | 247.53 | 250.74 | 2,702,487 | +1.15(+0.46%) |
Jan 19, 2023 | 249.56 | 251.00 | 248.53 | 249.58 | 2,194,717 | -2.24(-0.89%) |
Jan 18, 2023 | 256.62 | 257.67 | 251.13 | 251.83 | 2,328,373 | -4.80(-1.87%) |
Jan 17, 2023 | 259.27 | 260.82 | 256.06 | 256.62 | 2,596,160 | -2.20(-0.85%) |
Jan 13, 2023 | 258.07 | 259.30 | 257.37 | 258.82 | 1,781,451 | +0.77(+0.30%) |
Jan 12, 2023 | 259.00 | 259.70 | 256.12 | 258.05 | 1,526,625 | -1.90(-0.73%) |
Jan 11, 2023 | 262.86 | 263.69 | 257.35 | 259.95 | 2,146,358 | -0.92(-0.35%) |
Jan 10, 2023 | 259.03 | 261.57 | 257.28 | 260.87 | 1,872,343 | +3.58(+1.39%) |
Jan 09, 2023 | 262.49 | 262.49 | 255.90 | 257.29 | 2,268,494 | -4.84(-1.85%) |
Jan 06, 2023 | 257.21 | 263.67 | 256.25 | 262.13 | 3,031,825 | +7.94(+3.13%) |
Jan 05, 2023 | 251.53 | 255.27 | 250.05 | 254.18 | 2,158,488 | +2.35(+0.93%) |
Jan 04, 2023 | 250.52 | 252.42 | 248.61 | 251.83 | 1,861,807 | +2.61(+1.05%) |
Jan 03, 2023 | 248.48 | 250.13 | 246.57 | 249.22 | 2,724,247 | -1.02(-0.41%) |
Dec 30, 2022 | 250.25 | 250.73 | 247.18 | 250.24 | 1,702,927 | -0.42(-0.17%) |
Dec 29, 2022 | 250.00 | 252.30 | 249.69 | 250.66 | 1,518,517 | +1.68(+0.67%) |
Dec 28, 2022 | 251.86 | 253.00 | 248.74 | 248.98 | 1,416,772 | -1.90(-0.76%) |
Dec 27, 2022 | 253.07 | 253.95 | 250.39 | 250.88 | 1,779,238 | -0.50(-0.20%) |
Dec 23, 2022 | 252.30 | 252.69 | 250.41 | 251.38 | 1,538,651 | -1.28(-0.51%) |
Dec 22, 2022 | 253.17 | 253.52 | 250.69 | 252.66 | 2,078,111 | -0.95(-0.38%) |
Dec 21, 2022 | 252.30 | 254.70 | 251.70 | 253.61 | 2,159,568 | +1.44(+0.57%) |
Dec 20, 2022 | 254.02 | 254.97 | 250.34 | 252.17 | 1,689,354 | -0.91(-0.36%) |
Dec 19, 2022 | 254.15 | 256.14 | 251.28 | 253.08 | 2,812,669 | -1.63(-0.64%) |
Dec 16, 2022 | 252.37 | 255.25 | 251.75 | 254.71 | 9,227,461 | +1.21(+0.48%) |
Dec 15, 2022 | 257.59 | 258.24 | 250.94 | 253.50 | 3,359,955 | -4.75(-1.84%) |
Dec 14, 2022 | 259.05 | 260.38 | 254.59 | 258.25 | 3,984,281 | -1.08(-0.41%) |
Dec 13, 2022 | 268.62 | 269.24 | 258.72 | 259.33 | 4,065,477 | -4.31(-1.63%) |
Dec 12, 2022 | 259.86 | 266.20 | 259.68 | 263.63 | 3,598,364 | -1.78(-0.67%) |
Dec 09, 2022 | 270.69 | 271.63 | 265.12 | 265.41 | 2,315,861 | -6.59(-2.42%) |
Dec 08, 2022 | 272.90 | 272.98 | 270.26 | 272.00 | 1,858,041 | -0.18(-0.07%) |
Dec 07, 2022 | 269.95 | 272.35 | 268.42 | 272.19 | 2,616,893 | +2.35(+0.87%) |
Dec 06, 2022 | 272.26 | 273.79 | 268.31 | 269.83 | 2,758,950 | -1.54(-0.57%) |
Dec 05, 2022 | 270.31 | 273.16 | 269.56 | 271.38 | 3,437,955 | -0.57(-0.21%) |
Dec 02, 2022 | 270.57 | 272.53 | 269.74 | 271.95 | 2,380,174 | -0.41(-0.15%) |