Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 214.76 | 216.08 | 213.29 | 213.70 | 2,111,142 | -1.73(-0.80%) |
Feb 27, 2023 | 216.79 | 217.99 | 215.01 | 215.43 | 1,290,159 | +0.02(+0.01%) |
Feb 24, 2023 | 213.57 | 215.85 | 213.57 | 215.41 | 1,864,690 | -1.17(-0.54%) |
Feb 23, 2023 | 217.68 | 217.80 | 214.22 | 216.58 | 1,476,837 | -0.15(-0.07%) |
Feb 22, 2023 | 219.51 | 220.18 | 215.81 | 216.72 | 1,739,124 | -1.70(-0.78%) |
Feb 21, 2023 | 220.38 | 221.59 | 217.43 | 218.43 | 1,951,179 | -3.90(-1.76%) |
Feb 17, 2023 | 220.35 | 222.57 | 219.80 | 222.33 | 1,707,025 | +1.18(+0.53%) |
Feb 16, 2023 | 219.71 | 222.45 | 218.76 | 221.15 | 2,049,426 | -0.36(-0.16%) |
Feb 15, 2023 | 218.11 | 221.56 | 217.38 | 221.51 | 1,782,022 | +3.17(+1.45%) |
Feb 14, 2023 | 220.51 | 221.03 | 216.91 | 218.34 | 1,626,731 | -2.69(-1.22%) |
Feb 13, 2023 | 220.35 | 221.50 | 219.43 | 221.03 | 1,769,865 | +1.50(+0.68%) |
Feb 10, 2023 | 216.82 | 220.43 | 216.82 | 219.53 | 2,343,401 | +1.86(+0.85%) |
Feb 09, 2023 | 219.65 | 221.98 | 217.56 | 217.68 | 2,809,255 | -0.07(-0.03%) |
Feb 08, 2023 | 218.59 | 220.64 | 216.78 | 217.75 | 1,690,661 | -2.71(-1.23%) |
Feb 07, 2023 | 216.84 | 221.24 | 215.70 | 220.46 | 2,052,822 | +3.21(+1.48%) |
Feb 06, 2023 | 217.40 | 219.74 | 216.60 | 217.25 | 1,415,153 | -1.79(-0.82%) |
Feb 03, 2023 | 220.03 | 221.53 | 214.66 | 219.04 | 2,395,596 | -3.58(-1.61%) |
Feb 02, 2023 | 220.54 | 222.77 | 218.32 | 222.62 | 3,038,077 | +2.20(+1.00%) |
Feb 01, 2023 | 219.43 | 221.75 | 215.34 | 220.42 | 2,037,456 | +0.89(+0.41%) |
Jan 31, 2023 | 217.50 | 220.22 | 216.78 | 219.52 | 2,868,541 | +3.36(+1.56%) |
Jan 30, 2023 | 213.92 | 217.08 | 212.41 | 216.16 | 3,696,882 | +1.51(+0.70%) |
Jan 27, 2023 | 218.25 | 219.59 | 214.08 | 214.65 | 5,086,867 | -4.50(-2.05%) |
Jan 26, 2023 | 220.50 | 222.48 | 218.85 | 219.15 | 3,107,788 | -2.51(-1.13%) |
Jan 25, 2023 | 227.73 | 227.73 | 217.43 | 221.66 | 3,800,678 | -10.83(-4.66%) |
Jan 24, 2023 | 234.31 | 234.31 | 231.51 | 232.49 | 1,465,770 | -1.76(-0.75%) |
Jan 23, 2023 | 229.90 | 235.13 | 228.89 | 234.25 | 1,702,081 | +3.69(+1.60%) |
Jan 20, 2023 | 226.03 | 231.09 | 225.79 | 230.57 | 1,764,735 | +3.74(+1.65%) |
Jan 19, 2023 | 226.32 | 228.39 | 225.74 | 226.82 | 1,693,265 | -0.90(-0.40%) |
Jan 18, 2023 | 231.07 | 231.28 | 227.69 | 227.73 | 2,155,033 | -2.46(-1.07%) |
Jan 17, 2023 | 237.00 | 237.55 | 229.56 | 230.19 | 3,057,613 | -8.34(-3.50%) |
Jan 13, 2023 | 237.01 | 239.80 | 235.92 | 238.53 | 1,761,914 | +1.07(+0.45%) |
Jan 12, 2023 | 237.56 | 239.08 | 235.83 | 237.46 | 1,203,492 | -0.77(-0.32%) |
Jan 11, 2023 | 235.22 | 238.39 | 234.76 | 238.23 | 1,403,145 | +4.15(+1.77%) |
Jan 10, 2023 | 232.36 | 234.30 | 230.85 | 234.08 | 997,204 | +1.23(+0.53%) |
Jan 09, 2023 | 234.41 | 236.74 | 232.61 | 232.84 | 2,093,733 | -0.63(-0.27%) |
Jan 06, 2023 | 229.41 | 235.76 | 228.51 | 233.47 | 1,822,472 | +6.35(+2.79%) |
Jan 05, 2023 | 230.89 | 231.43 | 225.72 | 227.13 | 1,620,057 | -5.01(-2.16%) |
Jan 04, 2023 | 233.48 | 234.65 | 230.32 | 232.13 | 1,407,017 | +1.09(+0.47%) |
Jan 03, 2023 | 234.09 | 234.79 | 228.72 | 231.04 | 1,799,989 | -1.17(-0.50%) |
Dec 30, 2022 | 233.03 | 233.51 | 229.48 | 232.21 | 1,072,495 | -1.71(-0.73%) |
Dec 29, 2022 | 231.55 | 235.10 | 231.55 | 233.92 | 1,003,151 | +2.69(+1.16%) |
Dec 28, 2022 | 234.63 | 235.98 | 231.10 | 231.23 | 1,075,185 | -3.09(-1.32%) |
Dec 27, 2022 | 234.65 | 235.44 | 232.68 | 234.32 | 1,066,437 | +0.09(+0.04%) |
Dec 23, 2022 | 231.30 | 234.92 | 230.00 | 234.23 | 1,079,614 | +1.73(+0.74%) |
Dec 22, 2022 | 237.67 | 237.90 | 230.15 | 232.50 | 2,438,023 | -7.66(-3.19%) |
Dec 21, 2022 | 239.07 | 240.67 | 237.33 | 240.16 | 1,379,770 | +3.04(+1.28%) |
Dec 20, 2022 | 238.06 | 238.48 | 234.91 | 237.12 | 1,487,289 | -1.12(-0.47%) |
Dec 19, 2022 | 238.48 | 240.22 | 236.88 | 238.24 | 1,862,241 | -1.93(-0.81%) |
Dec 16, 2022 | 239.38 | 241.02 | 237.63 | 240.17 | 4,167,710 | -1.69(-0.70%) |
Dec 15, 2022 | 249.81 | 250.53 | 241.17 | 241.86 | 1,896,032 | -10.98(-4.34%) |
Dec 14, 2022 | 255.18 | 258.07 | 251.48 | 252.84 | 1,916,431 | -2.06(-0.81%) |
Dec 13, 2022 | 266.26 | 267.27 | 253.83 | 254.90 | 2,147,005 | -2.17(-0.84%) |
Dec 12, 2022 | 251.46 | 257.60 | 249.72 | 257.07 | 1,314,203 | +6.93(+2.77%) |
Dec 09, 2022 | 252.93 | 253.13 | 249.80 | 250.14 | 2,048,375 | -2.67(-1.06%) |
Dec 08, 2022 | 251.18 | 253.76 | 251.01 | 252.81 | 1,231,444 | +2.02(+0.81%) |
Dec 07, 2022 | 250.80 | 251.36 | 248.96 | 250.79 | 1,307,999 | +0.67(+0.27%) |
Dec 06, 2022 | 255.68 | 256.06 | 248.69 | 250.12 | 1,417,533 | -5.67(-2.22%) |
Dec 05, 2022 | 257.88 | 258.31 | 254.89 | 255.79 | 1,298,219 | -5.33(-2.04%) |
Dec 02, 2022 | 254.55 | 262.06 | 254.55 | 261.12 | 1,867,715 | +1.89(+0.73%) |