Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 279.97 | 286.65 | 279.24 | 283.51 | 1,536,299 | +3.54(+1.26%) |
Feb 27, 2023 | 280.45 | 282.77 | 277.91 | 279.97 | 1,047,456 | +1.88(+0.68%) |
Feb 24, 2023 | 277.74 | 280.16 | 275.88 | 278.09 | 1,070,789 | -1.00(-0.36%) |
Feb 23, 2023 | 278.47 | 280.30 | 275.91 | 279.10 | 931,065 | +1.90(+0.68%) |
Feb 22, 2023 | 279.21 | 282.43 | 274.45 | 277.20 | 2,190,826 | -6.26(-2.21%) |
Feb 21, 2023 | 281.52 | 283.62 | 280.62 | 283.46 | 1,629,389 | -0.11(-0.04%) |
Feb 17, 2023 | 283.45 | 284.53 | 280.24 | 283.56 | 2,078,522 | -0.52(-0.18%) |
Feb 16, 2023 | 281.71 | 285.33 | 279.23 | 284.09 | 1,217,609 | -1.28(-0.45%) |
Feb 15, 2023 | 283.82 | 285.87 | 281.38 | 285.37 | 728,448 | +0.03(+0.01%) |
Feb 14, 2023 | 286.40 | 287.95 | 282.50 | 285.34 | 1,085,669 | -1.54(-0.54%) |
Feb 13, 2023 | 284.45 | 288.18 | 284.32 | 286.88 | 1,111,121 | +2.46(+0.86%) |
Feb 10, 2023 | 280.65 | 285.54 | 279.10 | 284.42 | 1,931,900 | +1.31(+0.46%) |
Feb 09, 2023 | 288.05 | 288.60 | 282.78 | 283.11 | 1,339,350 | -3.29(-1.15%) |
Feb 08, 2023 | 285.82 | 288.00 | 283.15 | 286.40 | 1,247,151 | -0.03(-0.01%) |
Feb 07, 2023 | 288.40 | 289.21 | 283.82 | 286.43 | 1,550,669 | -5.42(-1.86%) |
Feb 06, 2023 | 284.91 | 295.62 | 284.07 | 291.85 | 2,492,338 | -0.68(-0.23%) |
Feb 03, 2023 | 291.68 | 292.88 | 287.51 | 292.54 | 747,989 | -2.84(-0.96%) |
Feb 02, 2023 | 292.48 | 299.56 | 292.48 | 295.37 | 587,990 | +5.24(+1.80%) |
Feb 01, 2023 | 287.29 | 291.27 | 283.96 | 290.14 | 717,909 | +1.52(+0.53%) |
Jan 31, 2023 | 282.81 | 289.90 | 282.61 | 288.62 | 894,924 | +5.17(+1.82%) |
Jan 30, 2023 | 282.23 | 285.58 | 282.23 | 283.45 | 1,121,501 | -0.41(-0.14%) |
Jan 27, 2023 | 280.83 | 285.12 | 280.83 | 283.86 | 662,708 | +1.83(+0.65%) |
Jan 26, 2023 | 278.40 | 282.88 | 276.64 | 282.03 | 625,901 | +4.84(+1.74%) |
Jan 25, 2023 | 277.78 | 278.90 | 275.43 | 277.19 | 549,549 | -1.44(-0.52%) |
Jan 24, 2023 | 276.64 | 280.01 | 272.88 | 278.63 | 723,331 | +2.81(+1.02%) |
Jan 23, 2023 | 274.45 | 276.36 | 272.56 | 275.83 | 748,132 | +1.66(+0.61%) |
Jan 20, 2023 | 272.18 | 274.96 | 269.25 | 274.17 | 2,418,830 | +1.47(+0.54%) |
Jan 19, 2023 | 270.52 | 274.34 | 268.37 | 272.70 | 900,886 | +1.68(+0.62%) |
Jan 18, 2023 | 276.11 | 277.69 | 269.83 | 271.02 | 1,102,445 | -5.52(-2.00%) |
Jan 17, 2023 | 277.87 | 279.29 | 275.36 | 276.54 | 797,550 | +0.69(+0.25%) |
Jan 13, 2023 | 277.08 | 279.44 | 274.11 | 275.85 | 897,501 | -4.94(-1.76%) |
Jan 12, 2023 | 278.85 | 281.63 | 276.17 | 280.79 | 745,812 | +2.29(+0.82%) |
Jan 11, 2023 | 269.68 | 279.22 | 269.68 | 278.50 | 771,493 | +11.84(+4.44%) |
Jan 10, 2023 | 267.65 | 268.79 | 264.41 | 266.66 | 811,757 | -0.03(-0.01%) |
Jan 09, 2023 | 262.08 | 269.84 | 261.16 | 266.68 | 998,560 | +4.22(+1.61%) |
Jan 06, 2023 | 257.52 | 262.75 | 257.04 | 262.46 | 904,642 | +5.21(+2.02%) |
Jan 05, 2023 | 261.33 | 262.52 | 256.18 | 257.26 | 928,911 | -6.49(-2.46%) |
Jan 04, 2023 | 262.08 | 266.52 | 261.62 | 263.74 | 732,764 | +3.73(+1.43%) |
Jan 03, 2023 | 266.56 | 267.39 | 256.69 | 260.02 | 1,103,275 | -5.70(-2.15%) |
Dec 30, 2022 | 266.93 | 267.42 | 262.65 | 265.72 | 456,447 | -2.27(-0.85%) |
Dec 29, 2022 | 265.65 | 269.47 | 264.48 | 267.98 | 425,511 | +4.35(+1.65%) |
Dec 28, 2022 | 269.30 | 270.51 | 262.79 | 263.63 | 605,517 | -4.79(-1.78%) |
Dec 27, 2022 | 268.17 | 269.23 | 266.35 | 268.42 | 331,260 | -0.16(-0.06%) |
Dec 23, 2022 | 264.19 | 269.89 | 262.69 | 268.58 | 484,802 | +3.05(+1.15%) |
Dec 22, 2022 | 267.34 | 268.71 | 262.48 | 265.53 | 771,531 | -3.49(-1.30%) |
Dec 21, 2022 | 269.55 | 273.12 | 268.22 | 269.02 | 606,195 | +1.34(+0.50%) |
Dec 20, 2022 | 267.92 | 271.55 | 265.55 | 267.68 | 627,040 | -2.06(-0.76%) |
Dec 19, 2022 | 270.89 | 270.89 | 268.04 | 269.74 | 770,660 | -1.94(-0.71%) |
Dec 16, 2022 | 279.78 | 281.00 | 269.47 | 271.67 | 2,111,041 | -11.70(-4.13%) |
Dec 15, 2022 | 281.42 | 286.12 | 278.79 | 283.38 | 1,427,610 | -1.30(-0.46%) |
Dec 14, 2022 | 287.76 | 290.88 | 283.11 | 284.67 | 1,322,782 | -1.65(-0.58%) |
Dec 13, 2022 | 290.94 | 291.65 | 284.60 | 286.32 | 1,046,387 | +2.37(+0.83%) |
Dec 12, 2022 | 280.36 | 284.28 | 278.37 | 283.95 | 1,044,422 | +3.60(+1.28%) |
Dec 09, 2022 | 284.42 | 285.32 | 280.28 | 280.36 | 698,193 | -4.79(-1.68%) |
Dec 08, 2022 | 280.33 | 288.53 | 278.83 | 285.14 | 1,147,563 | +5.52(+1.97%) |
Dec 07, 2022 | 273.66 | 280.33 | 269.70 | 279.62 | 995,067 | +7.38(+2.71%) |
Dec 06, 2022 | 273.23 | 273.69 | 269.16 | 272.24 | 964,097 | -0.43(-0.16%) |
Dec 05, 2022 | 276.26 | 278.69 | 272.62 | 272.68 | 1,114,234 | -5.98(-2.15%) |
Dec 02, 2022 | 275.05 | 279.72 | 274.26 | 278.66 | 671,858 | +0.30(+0.11%) |