Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 280.07 | 286.75 | 279.33 | 283.61 | 1,535,774 | +3.54(+1.26%) |
Feb 27, 2023 | 280.55 | 282.87 | 278.01 | 280.07 | 1,047,098 | +1.88(+0.68%) |
Feb 24, 2023 | 277.84 | 280.26 | 275.98 | 278.19 | 1,070,423 | -1.01(-0.36%) |
Feb 23, 2023 | 278.57 | 280.39 | 276.01 | 279.19 | 930,747 | +1.90(+0.68%) |
Feb 22, 2023 | 279.31 | 282.52 | 274.54 | 277.30 | 2,190,077 | -6.26(-2.21%) |
Feb 21, 2023 | 281.61 | 283.72 | 280.71 | 283.56 | 1,628,832 | -0.10(-0.04%) |
Feb 17, 2023 | 283.55 | 284.63 | 280.33 | 283.66 | 2,077,811 | -0.52(-0.18%) |
Feb 16, 2023 | 281.80 | 285.43 | 279.33 | 284.18 | 1,217,192 | -1.28(-0.45%) |
Feb 15, 2023 | 283.92 | 285.97 | 281.48 | 285.46 | 728,199 | +0.03(+0.01%) |
Feb 14, 2023 | 286.50 | 288.05 | 282.60 | 285.44 | 1,085,298 | -1.54(-0.54%) |
Feb 13, 2023 | 284.54 | 288.28 | 284.42 | 286.97 | 1,110,741 | +2.46(+0.86%) |
Feb 10, 2023 | 280.75 | 285.63 | 279.19 | 284.52 | 1,931,239 | +1.31(+0.46%) |
Feb 09, 2023 | 288.15 | 288.70 | 282.87 | 283.21 | 1,338,892 | -3.29(-1.15%) |
Feb 08, 2023 | 285.92 | 288.10 | 283.24 | 286.50 | 1,246,724 | -0.03(-0.01%) |
Feb 07, 2023 | 288.50 | 289.31 | 283.92 | 286.53 | 1,550,138 | -5.43(-1.86%) |
Feb 06, 2023 | 285.01 | 295.72 | 284.17 | 291.95 | 2,491,486 | -0.68(-0.23%) |
Feb 03, 2023 | 291.78 | 292.98 | 287.61 | 292.64 | 747,733 | -2.84(-0.96%) |
Feb 02, 2023 | 292.58 | 299.67 | 292.58 | 295.47 | 587,789 | +5.24(+1.80%) |
Feb 01, 2023 | 287.39 | 291.37 | 284.06 | 290.24 | 717,663 | +1.52(+0.53%) |
Jan 31, 2023 | 282.90 | 290.00 | 282.70 | 288.72 | 894,618 | +5.17(+1.82%) |
Jan 30, 2023 | 282.32 | 285.68 | 282.32 | 283.55 | 1,121,118 | -0.41(-0.14%) |
Jan 27, 2023 | 280.93 | 285.22 | 280.93 | 283.96 | 662,482 | +1.83(+0.65%) |
Jan 26, 2023 | 278.49 | 282.98 | 276.73 | 282.12 | 625,687 | +4.84(+1.74%) |
Jan 25, 2023 | 277.88 | 278.99 | 275.52 | 277.29 | 549,361 | -1.44(-0.52%) |
Jan 24, 2023 | 276.74 | 280.10 | 272.97 | 278.73 | 723,084 | +2.81(+1.02%) |
Jan 23, 2023 | 274.55 | 276.45 | 272.66 | 275.92 | 747,876 | +1.66(+0.61%) |
Jan 20, 2023 | 272.27 | 275.06 | 269.35 | 274.26 | 2,418,003 | +1.47(+0.54%) |
Jan 19, 2023 | 270.61 | 274.44 | 268.46 | 272.79 | 900,578 | +1.68(+0.62%) |
Jan 18, 2023 | 276.20 | 277.79 | 269.93 | 271.11 | 1,102,068 | -5.52(-2.00%) |
Jan 17, 2023 | 277.96 | 279.38 | 275.46 | 276.63 | 797,277 | +0.69(+0.25%) |
Jan 13, 2023 | 277.17 | 279.54 | 274.20 | 275.94 | 897,194 | -4.94(-1.76%) |
Jan 12, 2023 | 278.95 | 281.73 | 276.26 | 280.88 | 745,557 | +2.29(+0.82%) |
Jan 11, 2023 | 269.77 | 279.32 | 269.77 | 278.60 | 771,229 | +11.85(+4.44%) |
Jan 10, 2023 | 267.74 | 268.88 | 264.50 | 266.75 | 811,480 | -0.03(-0.01%) |
Jan 09, 2023 | 262.17 | 269.94 | 261.25 | 266.77 | 998,218 | +4.22(+1.61%) |
Jan 06, 2023 | 257.61 | 262.84 | 257.13 | 262.55 | 904,333 | +5.21(+2.02%) |
Jan 05, 2023 | 261.42 | 262.61 | 256.26 | 257.35 | 928,593 | -6.49(-2.46%) |
Jan 04, 2023 | 262.17 | 266.61 | 261.71 | 263.83 | 732,514 | +3.73(+1.43%) |
Jan 03, 2023 | 266.65 | 267.49 | 256.78 | 260.11 | 1,102,897 | -5.70(-2.15%) |
Dec 30, 2022 | 267.02 | 267.51 | 262.74 | 265.81 | 456,291 | -2.27(-0.85%) |
Dec 29, 2022 | 265.74 | 269.56 | 264.57 | 268.07 | 425,366 | +4.35(+1.65%) |
Dec 28, 2022 | 269.39 | 270.60 | 262.88 | 263.72 | 605,310 | -4.79(-1.78%) |
Dec 27, 2022 | 268.26 | 269.32 | 266.44 | 268.51 | 331,146 | -0.16(-0.06%) |
Dec 23, 2022 | 264.28 | 269.99 | 262.78 | 268.67 | 484,636 | +3.06(+1.15%) |
Dec 22, 2022 | 267.43 | 268.81 | 262.57 | 265.62 | 771,267 | -3.49(-1.30%) |
Dec 21, 2022 | 269.64 | 273.22 | 268.31 | 269.11 | 605,988 | +1.34(+0.50%) |
Dec 20, 2022 | 268.01 | 271.64 | 265.64 | 267.77 | 626,826 | -2.06(-0.76%) |
Dec 19, 2022 | 270.99 | 270.99 | 268.13 | 269.83 | 770,396 | -1.94(-0.71%) |
Dec 16, 2022 | 279.88 | 281.10 | 269.56 | 271.76 | 2,110,320 | -11.71(-4.13%) |
Dec 15, 2022 | 281.52 | 286.22 | 278.88 | 283.47 | 1,427,122 | -1.30(-0.46%) |
Dec 14, 2022 | 287.86 | 290.98 | 283.21 | 284.77 | 1,322,330 | -1.65(-0.58%) |
Dec 13, 2022 | 291.04 | 291.75 | 284.70 | 286.42 | 1,046,029 | +2.37(+0.83%) |
Dec 12, 2022 | 280.45 | 284.38 | 278.46 | 284.05 | 1,044,065 | +3.60(+1.28%) |
Dec 09, 2022 | 284.51 | 285.42 | 280.38 | 280.45 | 697,954 | -4.79(-1.68%) |
Dec 08, 2022 | 280.42 | 288.63 | 278.92 | 285.24 | 1,147,170 | +5.52(+1.97%) |
Dec 07, 2022 | 273.75 | 280.42 | 269.79 | 279.72 | 994,726 | +7.38(+2.71%) |
Dec 06, 2022 | 273.33 | 273.79 | 269.26 | 272.34 | 963,767 | -0.43(-0.16%) |
Dec 05, 2022 | 276.35 | 278.78 | 272.71 | 272.77 | 1,113,853 | -5.98(-2.15%) |
Dec 02, 2022 | 275.14 | 279.82 | 274.36 | 278.75 | 671,628 | +0.30(+0.11%) |