Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 244.32 | 247.90 | 240.55 | 241.33 | 34,904 | -1.26(-0.52%) |
Feb 27, 2023 | 247.61 | 252.84 | 240.07 | 242.58 | 29,808 | +0.00(+0.00%) |
Feb 24, 2023 | 235.72 | 242.97 | 232.14 | 242.58 | 36,701 | +0.29(+0.12%) |
Feb 23, 2023 | 244.71 | 247.03 | 234.27 | 242.29 | 19,532 | +1.74(+0.72%) |
Feb 22, 2023 | 243.75 | 245.87 | 235.38 | 240.55 | 21,065 | -3.19(-1.31%) |
Feb 21, 2023 | 254.68 | 254.68 | 240.50 | 243.75 | 44,397 | -18.47(-7.05%) |
Feb 17, 2023 | 258.06 | 262.80 | 252.93 | 262.22 | 18,288 | +3.77(+1.46%) |
Feb 16, 2023 | 262.99 | 267.54 | 257.96 | 258.45 | 27,846 | -14.31(-5.25%) |
Feb 15, 2023 | 258.83 | 274.12 | 256.95 | 272.76 | 24,944 | +8.61(+3.26%) |
Feb 14, 2023 | 265.22 | 270.15 | 254.09 | 264.15 | 16,282 | -2.32(-0.87%) |
Feb 13, 2023 | 259.41 | 266.67 | 256.42 | 266.48 | 18,568 | +6.19(+2.38%) |
Feb 10, 2023 | 258.74 | 261.79 | 256.03 | 260.29 | 30,398 | -2.32(-0.88%) |
Feb 09, 2023 | 279.92 | 280.50 | 260.38 | 262.61 | 31,778 | -11.51(-4.20%) |
Feb 08, 2023 | 277.69 | 282.63 | 272.63 | 274.12 | 31,496 | -9.09(-3.21%) |
Feb 07, 2023 | 270.83 | 286.18 | 268.02 | 283.21 | 29,942 | +7.93(+2.88%) |
Feb 06, 2023 | 277.60 | 281.47 | 269.04 | 275.28 | 29,019 | -8.51(-3.00%) |
Feb 03, 2023 | 274.60 | 291.24 | 272.38 | 283.79 | 39,790 | +0.00(+0.00%) |
Feb 02, 2023 | 269.86 | 285.24 | 267.06 | 283.79 | 63,056 | +21.76(+8.31%) |
Feb 01, 2023 | 246.84 | 270.83 | 244.81 | 262.03 | 53,334 | +10.74(+4.27%) |
Jan 31, 2023 | 232.04 | 251.63 | 230.59 | 251.29 | 44,780 | +19.73(+8.52%) |
Jan 30, 2023 | 232.43 | 239.78 | 230.98 | 231.56 | 21,270 | -6.19(-2.60%) |
Jan 27, 2023 | 232.14 | 240.17 | 230.88 | 237.75 | 25,395 | +3.77(+1.61%) |
Jan 26, 2023 | 233.98 | 237.65 | 226.34 | 233.98 | 25,765 | +4.74(+2.07%) |
Jan 25, 2023 | 222.95 | 229.72 | 216.86 | 229.24 | 33,413 | +1.26(+0.55%) |
Jan 24, 2023 | 233.10 | 235.72 | 224.69 | 227.98 | 28,774 | -7.93(-3.36%) |
Jan 23, 2023 | 227.40 | 239.97 | 227.11 | 235.91 | 38,919 | +10.54(+4.68%) |
Jan 20, 2023 | 212.79 | 225.95 | 211.44 | 225.37 | 50,312 | +17.31(+8.32%) |
Jan 19, 2023 | 203.60 | 210.28 | 199.25 | 208.05 | 47,372 | -0.29(-0.14%) |
Jan 18, 2023 | 228.85 | 228.85 | 207.81 | 208.34 | 78,395 | -24.66(-10.59%) |
Jan 17, 2023 | 238.23 | 239.39 | 229.24 | 233.01 | 17,928 | -4.74(-1.99%) |
Jan 13, 2023 | 229.72 | 238.91 | 220.53 | 237.75 | 32,703 | -0.10(-0.04%) |
Jan 12, 2023 | 233.98 | 242.73 | 230.30 | 237.84 | 31,684 | +8.12(+3.54%) |
Jan 11, 2023 | 228.85 | 230.88 | 224.01 | 229.72 | 15,564 | +3.68(+1.63%) |
Jan 10, 2023 | 220.82 | 228.17 | 216.37 | 226.04 | 35,784 | +4.35(+1.96%) |
Jan 09, 2023 | 229.53 | 230.30 | 219.85 | 221.69 | 29,507 | -5.22(-2.30%) |
Jan 06, 2023 | 213.18 | 228.56 | 210.78 | 226.91 | 49,987 | +17.51(+8.36%) |
Jan 05, 2023 | 213.08 | 213.95 | 203.75 | 209.41 | 38,476 | -12.19(-5.50%) |
Jan 04, 2023 | 216.86 | 229.72 | 216.86 | 221.59 | 33,705 | +7.83(+3.66%) |
Jan 03, 2023 | 221.31 | 225.56 | 208.63 | 213.76 | 31,155 | -4.35(-2.00%) |
Dec 30, 2022 | 215.21 | 220.72 | 213.47 | 218.11 | 20,204 | -2.32(-1.05%) |
Dec 29, 2022 | 210.57 | 221.31 | 209.89 | 220.44 | 30,109 | +11.70(+5.61%) |
Dec 28, 2022 | 214.15 | 215.60 | 208.16 | 208.73 | 22,690 | -4.84(-2.26%) |
Dec 27, 2022 | 213.57 | 216.37 | 208.64 | 213.57 | 19,385 | +0.97(+0.45%) |
Dec 23, 2022 | 208.73 | 214.34 | 206.51 | 212.60 | 17,245 | +3.19(+1.52%) |
Dec 22, 2022 | 207.86 | 209.60 | 197.32 | 209.41 | 27,974 | -2.03(-0.96%) |
Dec 21, 2022 | 207.09 | 215.41 | 207.09 | 211.44 | 30,403 | +10.25(+5.10%) |
Dec 20, 2022 | 198.48 | 206.02 | 198.48 | 201.19 | 31,413 | +2.59(+1.30%) |
Dec 19, 2022 | 197.92 | 202.07 | 193.92 | 198.60 | 22,125 | +2.32(+1.18%) |
Dec 16, 2022 | 194.35 | 202.26 | 193.39 | 196.28 | 41,541 | -4.92(-2.45%) |
Dec 15, 2022 | 205.74 | 207.86 | 197.44 | 201.21 | 68,306 | -11.58(-5.44%) |
Dec 14, 2022 | 224.56 | 227.88 | 210.37 | 212.78 | 66,872 | -12.45(-5.53%) |
Dec 13, 2022 | 248.01 | 251.58 | 221.32 | 225.23 | 76,699 | -11.48(-4.85%) |
Dec 12, 2022 | 231.80 | 240.29 | 224.94 | 236.72 | 22,602 | +6.08(+2.64%) |
Dec 09, 2022 | 231.60 | 235.41 | 229.38 | 230.64 | 27,623 | -3.28(-1.40%) |
Dec 08, 2022 | 235.46 | 238.55 | 229.48 | 233.92 | 29,457 | +2.12(+0.92%) |
Dec 07, 2022 | 229.00 | 238.45 | 223.40 | 231.80 | 33,107 | -0.77(-0.33%) |
Dec 06, 2022 | 241.45 | 243.08 | 227.26 | 232.57 | 46,949 | -7.43(-3.10%) |
Dec 05, 2022 | 275.22 | 275.22 | 234.50 | 240.00 | 106,479 | -41.88(-14.86%) |
Dec 02, 2022 | 277.15 | 283.04 | 270.20 | 281.88 | 17,892 | -2.03(-0.71%) |