Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 226.93 | 228.72 | 226.75 | 226.88 | 623,986 | -0.55(-0.24%) |
Feb 27, 2023 | 228.28 | 229.36 | 226.90 | 227.43 | 797,601 | +1.43(+0.63%) |
Feb 24, 2023 | 226.19 | 226.67 | 224.69 | 226.00 | 784,429 | -3.56(-1.55%) |
Feb 23, 2023 | 230.02 | 230.40 | 226.53 | 229.56 | 1,275,485 | +1.90(+0.83%) |
Feb 22, 2023 | 228.09 | 229.19 | 226.72 | 227.66 | 1,199,608 | +0.19(+0.08%) |
Feb 21, 2023 | 230.00 | 230.75 | 227.43 | 227.47 | 1,051,163 | -5.33(-2.29%) |
Feb 17, 2023 | 232.74 | 233.05 | 230.68 | 232.80 | 2,923,320 | -1.32(-0.56%) |
Feb 16, 2023 | 234.90 | 237.56 | 234.06 | 234.12 | 884,972 | -4.25(-1.78%) |
Feb 15, 2023 | 235.68 | 238.37 | 235.24 | 238.37 | 927,259 | +1.68(+0.71%) |
Feb 14, 2023 | 234.82 | 237.74 | 233.51 | 236.69 | 931,123 | +1.00(+0.42%) |
Feb 13, 2023 | 233.22 | 236.03 | 232.71 | 235.69 | 1,773,320 | +3.32(+1.43%) |
Feb 10, 2023 | 231.81 | 233.19 | 230.67 | 232.37 | 2,114,675 | -0.93(-0.40%) |
Feb 09, 2023 | 237.64 | 237.91 | 232.43 | 233.30 | 860,192 | -1.75(-0.74%) |
Feb 08, 2023 | 236.87 | 238.01 | 234.59 | 235.05 | 1,073,826 | -3.03(-1.27%) |
Feb 07, 2023 | 233.76 | 238.79 | 232.88 | 238.08 | 1,269,760 | +3.86(+1.65%) |
Feb 06, 2023 | 234.21 | 235.51 | 233.24 | 234.22 | 1,648,151 | -1.79(-0.76%) |
Feb 03, 2023 | 234.80 | 239.77 | 234.80 | 236.01 | 1,582,300 | -3.29(-1.37%) |
Feb 02, 2023 | 237.40 | 240.26 | 236.62 | 239.29 | 2,310,989 | +5.67(+2.43%) |
Feb 01, 2023 | 229.30 | 235.43 | 227.85 | 233.62 | 2,043,599 | +4.02(+1.75%) |
Jan 31, 2023 | 226.19 | 229.69 | 226.19 | 229.61 | 2,230,152 | +3.71(+1.64%) |
Jan 30, 2023 | 227.54 | 228.85 | 225.75 | 225.90 | 4,234,357 | -3.83(-1.67%) |
Jan 27, 2023 | 227.51 | 231.18 | 227.42 | 229.73 | 2,684,337 | +1.71(+0.75%) |
Jan 26, 2023 | 227.04 | 228.15 | 224.99 | 228.02 | 1,181,646 | +3.22(+1.43%) |
Jan 25, 2023 | 221.86 | 225.16 | 220.05 | 224.80 | 2,195,413 | -0.25(-0.11%) |
Jan 24, 2023 | 224.43 | 225.86 | 223.94 | 225.05 | 2,019,763 | -0.52(-0.23%) |
Jan 23, 2023 | 222.82 | 226.60 | 222.03 | 225.56 | 4,643,338 | +3.54(+1.60%) |
Jan 20, 2023 | 217.95 | 222.18 | 217.07 | 222.02 | 2,290,157 | +5.23(+2.41%) |
Jan 19, 2023 | 217.36 | 218.30 | 216.00 | 216.79 | 2,668,911 | -1.94(-0.89%) |
Jan 18, 2023 | 222.88 | 223.99 | 218.54 | 218.73 | 1,940,826 | -2.88(-1.30%) |
Jan 17, 2023 | 221.16 | 222.92 | 220.66 | 221.60 | 4,666,962 | +0.35(+0.16%) |
Jan 13, 2023 | 218.05 | 221.56 | 218.05 | 221.26 | 2,604,576 | +1.21(+0.55%) |
Jan 12, 2023 | 219.52 | 220.82 | 216.66 | 220.05 | 2,132,940 | +0.94(+0.43%) |
Jan 11, 2023 | 216.26 | 219.21 | 216.08 | 219.11 | 1,168,579 | +3.81(+1.77%) |
Jan 10, 2023 | 213.18 | 215.34 | 212.63 | 215.30 | 1,704,551 | +1.58(+0.74%) |
Jan 09, 2023 | 214.30 | 217.36 | 213.48 | 213.72 | 4,585,544 | +1.11(+0.52%) |
Jan 06, 2023 | 209.20 | 213.43 | 207.04 | 212.61 | 2,614,982 | +4.93(+2.37%) |
Jan 05, 2023 | 210.01 | 210.10 | 207.43 | 207.68 | 3,157,584 | -3.41(-1.62%) |
Jan 04, 2023 | 211.37 | 212.31 | 208.86 | 211.10 | 1,915,039 | +0.74(+0.35%) |
Jan 03, 2023 | 213.28 | 214.69 | 208.59 | 210.36 | 3,573,357 | -1.60(-0.76%) |
Dec 30, 2022 | 210.67 | 212.09 | 209.54 | 211.96 | 3,252,841 | -0.59(-0.28%) |
Dec 29, 2022 | 209.91 | 213.16 | 209.68 | 212.55 | 2,808,223 | +4.52(+2.17%) |
Dec 28, 2022 | 210.70 | 212.14 | 207.84 | 208.03 | 3,224,002 | -2.77(-1.31%) |
Dec 27, 2022 | 212.45 | 212.61 | 210.13 | 210.80 | 3,003,911 | -2.04(-0.96%) |
Dec 23, 2022 | 211.21 | 212.93 | 209.86 | 212.84 | 3,342,060 | +0.77(+0.36%) |
Dec 22, 2022 | 213.93 | 214.35 | 208.66 | 212.07 | 3,342,424 | -4.11(-1.90%) |
Dec 21, 2022 | 214.26 | 217.03 | 213.60 | 216.17 | 3,203,479 | +3.39(+1.59%) |
Dec 20, 2022 | 211.90 | 213.97 | 210.98 | 212.78 | 2,612,077 | -0.02(-0.01%) |
Dec 19, 2022 | 215.80 | 215.80 | 211.80 | 212.80 | 4,437,219 | -2.77(-1.29%) |
Dec 16, 2022 | 217.56 | 218.11 | 214.36 | 215.57 | 3,299,133 | -2.64(-1.21%) |
Dec 15, 2022 | 221.76 | 222.14 | 217.29 | 218.21 | 2,650,650 | -6.77(-3.01%) |
Dec 14, 2022 | 226.14 | 228.43 | 222.61 | 224.98 | 4,096,344 | -1.44(-0.64%) |
Dec 13, 2022 | 232.59 | 232.59 | 224.51 | 226.42 | 3,600,104 | +2.07(+0.92%) |
Dec 12, 2022 | 221.38 | 224.35 | 221.18 | 224.35 | 3,313,762 | +3.29(+1.49%) |
Dec 09, 2022 | 221.80 | 223.74 | 220.94 | 221.07 | 4,048,521 | -1.67(-0.75%) |
Dec 08, 2022 | 221.42 | 223.40 | 220.04 | 222.73 | 3,505,806 | +2.51(+1.14%) |
Dec 07, 2022 | 220.26 | 221.86 | 219.25 | 220.23 | 2,534,370 | -0.85(-0.38%) |
Dec 06, 2022 | 224.84 | 225.13 | 219.68 | 221.08 | 2,396,166 | -4.05(-1.80%) |
Dec 05, 2022 | 227.67 | 228.29 | 224.10 | 225.12 | 3,794,589 | -4.16(-1.82%) |
Dec 02, 2022 | 226.43 | 230.01 | 226.32 | 229.29 | 3,076,803 | -0.54(-0.24%) |