Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 231.68 | 234.07 | 230.97 | 231.45 | 1,295,868 | -0.87(-0.38%) |
Feb 27, 2023 | 232.95 | 233.88 | 231.64 | 232.32 | 732,685 | +0.19(+0.08%) |
Feb 24, 2023 | 233.07 | 233.08 | 230.85 | 232.13 | 771,964 | -1.41(-0.60%) |
Feb 23, 2023 | 232.94 | 234.88 | 231.69 | 233.53 | 788,805 | +0.59(+0.25%) |
Feb 22, 2023 | 234.53 | 237.33 | 232.27 | 232.94 | 968,593 | -1.01(-0.43%) |
Feb 21, 2023 | 234.36 | 235.88 | 231.48 | 233.95 | 1,695,746 | +0.20(+0.09%) |
Feb 17, 2023 | 229.00 | 233.76 | 228.14 | 233.75 | 1,446,756 | +5.31(+2.33%) |
Feb 16, 2023 | 228.44 | 229.60 | 226.49 | 228.44 | 982,781 | -1.18(-0.51%) |
Feb 15, 2023 | 230.90 | 230.95 | 228.42 | 229.62 | 963,994 | -1.38(-0.60%) |
Feb 14, 2023 | 232.54 | 233.88 | 230.86 | 231.00 | 783,453 | -0.98(-0.42%) |
Feb 13, 2023 | 231.38 | 232.49 | 230.87 | 231.97 | 963,260 | +0.78(+0.34%) |
Feb 10, 2023 | 228.13 | 231.75 | 227.34 | 231.19 | 953,967 | +3.82(+1.68%) |
Feb 09, 2023 | 227.06 | 228.25 | 225.56 | 227.37 | 1,086,340 | +0.30(+0.13%) |
Feb 08, 2023 | 229.26 | 229.27 | 225.77 | 227.07 | 1,036,940 | -2.19(-0.96%) |
Feb 07, 2023 | 230.26 | 230.62 | 227.80 | 229.27 | 1,686,176 | -3.31(-1.42%) |
Feb 06, 2023 | 229.16 | 234.24 | 228.68 | 232.57 | 2,239,658 | +4.11(+1.80%) |
Feb 03, 2023 | 227.38 | 228.67 | 223.21 | 228.46 | 1,555,437 | +1.80(+0.79%) |
Feb 02, 2023 | 219.05 | 227.61 | 218.48 | 226.67 | 2,143,401 | +8.82(+4.05%) |
Feb 01, 2023 | 214.98 | 218.81 | 214.98 | 217.85 | 1,528,201 | +0.68(+0.31%) |
Jan 31, 2023 | 216.60 | 217.17 | 214.70 | 217.17 | 1,564,800 | +1.36(+0.63%) |
Jan 30, 2023 | 212.96 | 216.23 | 212.96 | 215.81 | 1,032,790 | +4.28(+2.02%) |
Jan 27, 2023 | 212.72 | 212.76 | 210.57 | 211.52 | 834,128 | -1.21(-0.57%) |
Jan 26, 2023 | 213.18 | 213.42 | 210.20 | 212.73 | 851,576 | -0.95(-0.44%) |
Jan 25, 2023 | 212.42 | 213.75 | 210.57 | 213.68 | 937,162 | +0.68(+0.32%) |
Jan 24, 2023 | 209.16 | 213.28 | 208.09 | 213.00 | 1,170,055 | +3.14(+1.50%) |
Jan 23, 2023 | 207.81 | 212.50 | 207.57 | 209.86 | 1,261,227 | +2.44(+1.17%) |
Jan 20, 2023 | 209.19 | 209.56 | 206.00 | 207.42 | 1,342,704 | -1.55(-0.74%) |
Jan 19, 2023 | 209.21 | 210.69 | 208.08 | 208.97 | 1,268,164 | -0.63(-0.30%) |
Jan 18, 2023 | 218.59 | 218.69 | 209.56 | 209.60 | 1,128,453 | -9.08(-4.15%) |
Jan 17, 2023 | 220.45 | 223.19 | 218.33 | 218.68 | 1,152,609 | -0.44(-0.20%) |
Jan 13, 2023 | 217.06 | 219.19 | 216.49 | 219.11 | 643,491 | +2.34(+1.08%) |
Jan 12, 2023 | 219.15 | 219.30 | 216.27 | 216.77 | 821,808 | -2.32(-1.06%) |
Jan 11, 2023 | 217.96 | 219.16 | 216.48 | 219.09 | 1,090,057 | +1.75(+0.81%) |
Jan 10, 2023 | 218.50 | 220.11 | 217.03 | 217.34 | 776,387 | -0.59(-0.27%) |
Jan 09, 2023 | 217.58 | 220.39 | 216.69 | 217.93 | 914,262 | -0.25(-0.12%) |
Jan 06, 2023 | 215.60 | 219.19 | 215.60 | 218.19 | 978,163 | +2.49(+1.15%) |
Jan 05, 2023 | 216.13 | 216.93 | 214.51 | 215.70 | 971,485 | -0.18(-0.08%) |
Jan 04, 2023 | 219.34 | 219.34 | 214.14 | 215.88 | 1,441,982 | -3.54(-1.61%) |
Jan 03, 2023 | 222.82 | 222.88 | 217.42 | 219.42 | 1,200,697 | -4.49(-2.00%) |
Dec 30, 2022 | 225.36 | 225.70 | 222.23 | 223.91 | 456,485 | -1.62(-0.72%) |
Dec 29, 2022 | 225.97 | 226.22 | 224.16 | 225.53 | 589,820 | +0.37(+0.16%) |
Dec 28, 2022 | 228.60 | 228.66 | 225.05 | 225.17 | 431,085 | -2.76(-1.21%) |
Dec 27, 2022 | 228.56 | 229.27 | 227.60 | 227.93 | 514,272 | -0.15(-0.06%) |
Dec 23, 2022 | 227.10 | 228.16 | 226.08 | 228.08 | 366,176 | +0.92(+0.40%) |
Dec 22, 2022 | 227.10 | 228.10 | 225.04 | 227.16 | 446,908 | -0.05(-0.02%) |
Dec 21, 2022 | 226.97 | 229.03 | 226.19 | 227.21 | 445,519 | +1.29(+0.57%) |
Dec 20, 2022 | 226.71 | 227.48 | 224.44 | 225.92 | 676,017 | -1.20(-0.53%) |
Dec 19, 2022 | 227.23 | 229.88 | 225.98 | 227.12 | 722,185 | -0.11(-0.05%) |
Dec 16, 2022 | 225.30 | 228.47 | 224.72 | 227.23 | 1,622,725 | +0.83(+0.37%) |
Dec 15, 2022 | 227.10 | 227.90 | 224.81 | 226.40 | 817,844 | -1.81(-0.79%) |
Dec 14, 2022 | 228.94 | 231.41 | 227.46 | 228.20 | 705,178 | -0.31(-0.14%) |
Dec 13, 2022 | 231.40 | 231.51 | 227.52 | 228.51 | 1,404,235 | -2.86(-1.24%) |
Dec 12, 2022 | 229.39 | 231.38 | 228.03 | 231.38 | 924,855 | +2.44(+1.06%) |
Dec 09, 2022 | 233.20 | 234.61 | 228.82 | 228.94 | 1,048,626 | -4.39(-1.88%) |
Dec 08, 2022 | 229.69 | 234.44 | 229.31 | 233.33 | 1,379,697 | +4.47(+1.95%) |
Dec 07, 2022 | 226.63 | 229.08 | 226.45 | 228.86 | 1,053,395 | +3.99(+1.78%) |
Dec 06, 2022 | 225.59 | 227.23 | 222.88 | 224.87 | 734,231 | -0.67(-0.30%) |
Dec 05, 2022 | 224.47 | 225.76 | 223.93 | 225.53 | 558,136 | -1.43(-0.63%) |
Dec 02, 2022 | 223.89 | 227.12 | 223.72 | 226.97 | 766,653 | +2.75(+1.23%) |