Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 227.19 | 230.87 | 226.48 | 227.10 | 225,676 | +0.10(+0.04%) |
Feb 27, 2023 | 224.03 | 227.11 | 223.64 | 227.00 | 192,881 | +5.76(+2.60%) |
Feb 24, 2023 | 224.70 | 225.21 | 219.25 | 221.24 | 248,334 | -8.15(-3.55%) |
Feb 23, 2023 | 229.81 | 230.95 | 225.80 | 229.39 | 176,664 | +0.41(+0.18%) |
Feb 22, 2023 | 223.45 | 231.76 | 223.45 | 228.98 | 276,419 | +5.69(+2.55%) |
Feb 21, 2023 | 240.38 | 240.38 | 222.02 | 223.29 | 240,222 | -18.23(-7.55%) |
Feb 17, 2023 | 235.72 | 242.93 | 232.70 | 241.52 | 416,939 | +8.01(+3.43%) |
Feb 16, 2023 | 229.70 | 235.28 | 226.60 | 233.51 | 211,934 | -0.61(-0.26%) |
Feb 15, 2023 | 228.67 | 234.41 | 227.57 | 234.12 | 255,980 | +0.93(+0.40%) |
Feb 14, 2023 | 231.73 | 234.99 | 230.21 | 233.19 | 186,247 | +0.95(+0.41%) |
Feb 13, 2023 | 230.59 | 232.87 | 229.25 | 232.24 | 152,047 | +0.73(+0.32%) |
Feb 10, 2023 | 228.99 | 233.18 | 227.22 | 231.51 | 187,235 | +0.06(+0.03%) |
Feb 09, 2023 | 234.12 | 236.06 | 230.36 | 231.45 | 179,594 | -0.87(-0.37%) |
Feb 08, 2023 | 233.78 | 237.06 | 231.99 | 232.32 | 175,794 | -3.60(-1.53%) |
Feb 07, 2023 | 234.29 | 236.00 | 229.09 | 235.92 | 323,850 | -0.08(-0.03%) |
Feb 06, 2023 | 242.95 | 244.16 | 234.61 | 236.00 | 298,072 | -7.13(-2.93%) |
Feb 03, 2023 | 237.45 | 251.76 | 236.90 | 243.13 | 464,313 | +1.42(+0.59%) |
Feb 02, 2023 | 235.84 | 253.67 | 234.67 | 241.71 | 1,012,680 | +10.07(+4.35%) |
Feb 01, 2023 | 219.37 | 234.00 | 219.37 | 231.64 | 359,718 | +11.64(+5.29%) |
Jan 31, 2023 | 215.47 | 223.28 | 215.47 | 220.00 | 397,039 | +5.82(+2.72%) |
Jan 30, 2023 | 211.75 | 219.92 | 211.75 | 214.18 | 245,222 | -0.66(-0.31%) |
Jan 27, 2023 | 204.85 | 217.31 | 201.98 | 214.84 | 445,514 | +14.21(+7.08%) |
Jan 26, 2023 | 195.00 | 202.72 | 195.00 | 200.63 | 342,281 | +6.99(+3.61%) |
Jan 25, 2023 | 187.15 | 194.48 | 186.56 | 193.64 | 158,473 | +4.60(+2.43%) |
Jan 24, 2023 | 189.88 | 191.86 | 188.68 | 189.04 | 93,771 | -2.80(-1.46%) |
Jan 23, 2023 | 190.99 | 192.24 | 188.77 | 191.84 | 94,657 | +1.88(+0.99%) |
Jan 20, 2023 | 185.62 | 190.03 | 184.93 | 189.96 | 97,623 | +5.92(+3.22%) |
Jan 19, 2023 | 182.89 | 184.07 | 178.87 | 184.04 | 144,994 | -0.30(-0.16%) |
Jan 18, 2023 | 186.86 | 191.46 | 184.17 | 184.34 | 104,772 | -1.85(-0.99%) |
Jan 17, 2023 | 185.35 | 188.81 | 184.19 | 186.19 | 132,357 | -2.86(-1.51%) |
Jan 13, 2023 | 189.70 | 191.48 | 185.89 | 189.05 | 139,718 | -4.49(-2.32%) |
Jan 12, 2023 | 193.58 | 194.41 | 188.37 | 193.54 | 155,658 | +1.57(+0.82%) |
Jan 11, 2023 | 189.42 | 195.50 | 189.42 | 191.97 | 132,717 | +2.60(+1.37%) |
Jan 10, 2023 | 183.99 | 189.53 | 182.22 | 189.37 | 161,535 | +5.13(+2.78%) |
Jan 09, 2023 | 184.73 | 187.93 | 182.86 | 184.24 | 129,701 | +0.01(+0.01%) |
Jan 06, 2023 | 182.85 | 185.22 | 181.19 | 184.23 | 170,667 | +3.99(+2.21%) |
Jan 05, 2023 | 177.96 | 181.51 | 175.42 | 180.24 | 128,619 | +0.90(+0.50%) |
Jan 04, 2023 | 176.71 | 180.85 | 176.71 | 179.34 | 173,940 | +5.04(+2.89%) |
Jan 03, 2023 | 180.06 | 182.95 | 174.21 | 174.30 | 238,944 | -4.95(-2.76%) |
Dec 30, 2022 | 173.69 | 181.26 | 173.69 | 179.25 | 307,537 | +4.25(+2.43%) |
Dec 29, 2022 | 172.24 | 176.54 | 170.04 | 175.00 | 168,556 | +5.04(+2.97%) |
Dec 28, 2022 | 174.23 | 174.38 | 169.42 | 169.96 | 152,916 | -2.54(-1.47%) |
Dec 27, 2022 | 168.67 | 173.75 | 168.67 | 172.50 | 213,756 | +3.49(+2.06%) |
Dec 23, 2022 | 166.37 | 170.36 | 165.88 | 169.01 | 248,778 | +2.74(+1.65%) |
Dec 22, 2022 | 159.47 | 166.43 | 157.47 | 166.27 | 284,631 | +1.09(+0.66%) |
Dec 21, 2022 | 159.50 | 167.79 | 159.19 | 165.18 | 226,290 | +6.47(+4.08%) |
Dec 20, 2022 | 160.72 | 164.24 | 157.53 | 158.71 | 239,521 | -3.16(-1.95%) |
Dec 19, 2022 | 167.10 | 168.74 | 161.21 | 161.87 | 246,299 | -5.23(-3.13%) |
Dec 16, 2022 | 167.34 | 169.51 | 165.94 | 167.10 | 405,861 | -3.26(-1.91%) |
Dec 15, 2022 | 175.43 | 176.96 | 169.45 | 170.36 | 276,915 | -7.05(-3.97%) |
Dec 14, 2022 | 175.33 | 180.57 | 175.07 | 177.41 | 179,019 | +1.64(+0.93%) |
Dec 13, 2022 | 185.78 | 186.66 | 174.74 | 175.77 | 275,754 | -4.01(-2.23%) |
Dec 12, 2022 | 182.04 | 182.65 | 179.03 | 179.78 | 207,552 | -1.40(-0.77%) |
Dec 09, 2022 | 178.75 | 182.80 | 178.75 | 181.18 | 143,771 | -0.36(-0.20%) |
Dec 08, 2022 | 179.60 | 181.76 | 178.75 | 181.54 | 106,560 | +2.58(+1.44%) |
Dec 07, 2022 | 179.84 | 183.07 | 178.77 | 178.96 | 111,249 | -1.48(-0.82%) |
Dec 06, 2022 | 177.93 | 181.41 | 176.47 | 180.44 | 145,215 | +3.89(+2.20%) |
Dec 05, 2022 | 181.50 | 181.50 | 175.58 | 176.55 | 160,571 | -6.77(-3.69%) |
Dec 02, 2022 | 181.26 | 184.82 | 180.69 | 183.32 | 119,512 | +0.58(+0.32%) |