Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 232.96 | 234.26 | 231.06 | 231.06 | 207,412 | -1.90(-0.82%) |
Feb 27, 2023 | 234.28 | 235.11 | 232.59 | 232.96 | 291,860 | +4.93(+2.16%) |
Feb 24, 2023 | 227.03 | 228.53 | 225.52 | 228.03 | 83,436 | -1.37(-0.60%) |
Feb 23, 2023 | 228.63 | 229.98 | 226.57 | 229.40 | 71,984 | +2.93(+1.29%) |
Feb 22, 2023 | 227.78 | 228.92 | 225.57 | 226.47 | 112,122 | -1.38(-0.61%) |
Feb 21, 2023 | 231.71 | 231.71 | 227.85 | 227.85 | 486,321 | -7.01(-2.98%) |
Feb 17, 2023 | 234.63 | 235.60 | 233.44 | 234.86 | 55,311 | -0.73(-0.31%) |
Feb 16, 2023 | 235.22 | 237.47 | 234.66 | 235.59 | 74,856 | -2.91(-1.22%) |
Feb 15, 2023 | 235.77 | 238.52 | 235.08 | 238.50 | 84,562 | +0.61(+0.26%) |
Feb 14, 2023 | 235.76 | 238.25 | 234.08 | 237.89 | 86,955 | +1.39(+0.59%) |
Feb 13, 2023 | 234.19 | 236.88 | 233.67 | 236.50 | 106,713 | +1.38(+0.59%) |
Feb 10, 2023 | 234.01 | 235.78 | 233.37 | 235.12 | 61,340 | -1.23(-0.52%) |
Feb 09, 2023 | 242.45 | 242.45 | 236.05 | 236.35 | 66,255 | -5.07(-2.10%) |
Feb 08, 2023 | 243.18 | 243.34 | 240.74 | 241.42 | 152,537 | -1.18(-0.49%) |
Feb 07, 2023 | 241.01 | 243.50 | 239.00 | 242.60 | 59,225 | +1.30(+0.54%) |
Feb 06, 2023 | 242.45 | 242.45 | 240.41 | 241.30 | 109,689 | -1.98(-0.81%) |
Feb 03, 2023 | 241.79 | 245.03 | 240.89 | 243.28 | 140,876 | -1.86(-0.76%) |
Feb 02, 2023 | 239.52 | 247.86 | 239.47 | 245.14 | 303,660 | +7.19(+3.02%) |
Feb 01, 2023 | 231.62 | 239.42 | 231.62 | 237.95 | 215,042 | +5.76(+2.48%) |
Jan 31, 2023 | 225.68 | 232.20 | 225.68 | 232.19 | 124,407 | +7.17(+3.19%) |
Jan 30, 2023 | 228.01 | 229.53 | 224.76 | 225.02 | 69,985 | -4.62(-2.01%) |
Jan 27, 2023 | 227.32 | 231.37 | 227.30 | 229.64 | 77,648 | +1.96(+0.86%) |
Jan 26, 2023 | 227.89 | 227.89 | 223.47 | 227.68 | 177,361 | -0.26(-0.11%) |
Jan 25, 2023 | 227.34 | 228.32 | 224.58 | 227.94 | 97,698 | -1.97(-0.86%) |
Jan 24, 2023 | 229.50 | 231.60 | 227.96 | 229.91 | 100,023 | -2.24(-0.96%) |
Jan 23, 2023 | 230.25 | 233.95 | 229.31 | 232.15 | 227,185 | +2.51(+1.09%) |
Jan 20, 2023 | 226.53 | 229.76 | 225.45 | 229.64 | 149,269 | +3.93(+1.74%) |
Jan 19, 2023 | 226.40 | 227.35 | 224.51 | 225.71 | 94,105 | -2.49(-1.09%) |
Jan 18, 2023 | 231.10 | 234.34 | 228.19 | 228.20 | 179,740 | -2.32(-1.01%) |
Jan 17, 2023 | 230.87 | 232.02 | 230.08 | 230.52 | 66,570 | -0.58(-0.25%) |
Jan 13, 2023 | 229.51 | 231.40 | 228.67 | 231.10 | 243,230 | -0.89(-0.38%) |
Jan 12, 2023 | 229.77 | 232.55 | 228.74 | 231.99 | 165,100 | +2.61(+1.14%) |
Jan 11, 2023 | 227.00 | 229.45 | 227.00 | 229.38 | 98,808 | +2.90(+1.28%) |
Jan 10, 2023 | 225.08 | 226.48 | 223.30 | 226.48 | 56,737 | +1.06(+0.47%) |
Jan 09, 2023 | 223.38 | 228.41 | 223.38 | 225.42 | 230,473 | +2.57(+1.15%) |
Jan 06, 2023 | 216.34 | 223.32 | 216.34 | 222.85 | 329,988 | +7.82(+3.64%) |
Jan 05, 2023 | 216.35 | 216.46 | 214.58 | 215.03 | 64,629 | -2.89(-1.33%) |
Jan 04, 2023 | 214.50 | 218.59 | 214.50 | 217.92 | 100,790 | +3.94(+1.84%) |
Jan 03, 2023 | 214.95 | 215.32 | 211.70 | 213.98 | 76,882 | +0.43(+0.20%) |
Dec 30, 2022 | 213.67 | 214.53 | 211.47 | 213.55 | 79,062 | -1.75(-0.81%) |
Dec 29, 2022 | 212.99 | 216.22 | 212.82 | 215.30 | 85,652 | +3.29(+1.55%) |
Dec 28, 2022 | 216.22 | 216.48 | 211.81 | 212.01 | 181,722 | -3.83(-1.77%) |
Dec 27, 2022 | 215.56 | 217.10 | 214.65 | 215.84 | 75,757 | -0.86(-0.40%) |
Dec 23, 2022 | 215.25 | 216.81 | 214.56 | 216.70 | 42,607 | +1.73(+0.80%) |
Dec 22, 2022 | 214.78 | 215.25 | 211.48 | 214.97 | 82,601 | -1.94(-0.89%) |
Dec 21, 2022 | 215.99 | 217.70 | 215.01 | 216.91 | 172,800 | +3.58(+1.68%) |
Dec 20, 2022 | 215.56 | 215.72 | 213.03 | 213.33 | 113,430 | -2.81(-1.30%) |
Dec 19, 2022 | 218.95 | 219.84 | 214.87 | 216.14 | 131,647 | -2.90(-1.32%) |
Dec 16, 2022 | 219.18 | 220.31 | 217.61 | 219.04 | 188,919 | -2.32(-1.05%) |
Dec 15, 2022 | 224.83 | 224.83 | 220.19 | 221.36 | 119,953 | -5.83(-2.57%) |
Dec 14, 2022 | 227.14 | 229.89 | 225.90 | 227.19 | 82,620 | +0.73(+0.32%) |
Dec 13, 2022 | 232.27 | 233.46 | 224.65 | 226.46 | 204,882 | -1.24(-0.54%) |
Dec 12, 2022 | 222.10 | 227.95 | 221.29 | 227.70 | 268,410 | +6.16(+2.78%) |
Dec 09, 2022 | 221.03 | 222.77 | 221.03 | 221.54 | 259,656 | -0.75(-0.34%) |
Dec 08, 2022 | 221.49 | 224.28 | 221.30 | 222.29 | 63,000 | +1.30(+0.59%) |
Dec 07, 2022 | 222.11 | 223.69 | 220.70 | 220.99 | 162,286 | -2.12(-0.95%) |
Dec 06, 2022 | 225.11 | 225.65 | 220.90 | 223.11 | 160,744 | -2.61(-1.16%) |
Dec 05, 2022 | 229.50 | 229.59 | 225.21 | 225.72 | 83,857 | -5.79(-2.50%) |
Dec 02, 2022 | 229.10 | 232.68 | 228.63 | 231.51 | 463,797 | -0.90(-0.39%) |