Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 232.70 | 232.74 | 231.43 | 231.43 | 248,233 | -1.61(-0.69%) |
Feb 27, 2023 | 234.88 | 235.67 | 232.57 | 233.04 | 152,922 | -0.54(-0.23%) |
Feb 24, 2023 | 235.05 | 235.05 | 233.00 | 233.58 | 134,152 | -3.13(-1.32%) |
Feb 23, 2023 | 236.37 | 237.85 | 234.97 | 236.72 | 158,542 | +0.64(+0.27%) |
Feb 22, 2023 | 237.00 | 237.59 | 235.61 | 236.08 | 117,721 | -0.49(-0.21%) |
Feb 21, 2023 | 238.68 | 239.33 | 236.44 | 236.57 | 234,522 | -4.07(-1.69%) |
Feb 17, 2023 | 237.55 | 240.79 | 237.14 | 240.64 | 122,109 | +2.41(+1.01%) |
Feb 16, 2023 | 238.63 | 240.49 | 237.91 | 238.24 | 133,204 | -2.29(-0.95%) |
Feb 15, 2023 | 240.40 | 240.87 | 239.56 | 240.52 | 190,462 | -0.69(-0.29%) |
Feb 14, 2023 | 242.40 | 243.50 | 239.92 | 241.21 | 166,207 | -1.18(-0.49%) |
Feb 13, 2023 | 240.50 | 242.47 | 240.41 | 242.40 | 146,460 | +1.85(+0.77%) |
Feb 10, 2023 | 238.92 | 240.77 | 238.55 | 240.54 | 164,098 | +1.83(+0.77%) |
Feb 09, 2023 | 241.92 | 242.41 | 238.30 | 238.71 | 153,172 | -2.12(-0.88%) |
Feb 08, 2023 | 241.50 | 242.38 | 240.65 | 240.84 | 122,928 | -1.16(-0.48%) |
Feb 07, 2023 | 239.56 | 242.67 | 238.73 | 242.00 | 221,937 | +1.53(+0.64%) |
Feb 06, 2023 | 241.73 | 242.05 | 240.14 | 240.47 | 127,032 | -1.70(-0.70%) |
Feb 03, 2023 | 243.14 | 243.90 | 241.45 | 242.17 | 205,646 | -1.06(-0.43%) |
Feb 02, 2023 | 243.13 | 243.30 | 241.53 | 243.22 | 304,065 | -0.80(-0.33%) |
Feb 01, 2023 | 242.51 | 245.46 | 240.90 | 244.02 | 196,392 | +1.43(+0.59%) |
Jan 31, 2023 | 239.82 | 242.62 | 239.82 | 242.59 | 182,137 | +3.29(+1.38%) |
Jan 30, 2023 | 241.42 | 242.59 | 239.09 | 239.30 | 233,038 | -2.48(-1.03%) |
Jan 27, 2023 | 242.67 | 243.12 | 241.40 | 241.78 | 149,999 | -1.49(-0.61%) |
Jan 26, 2023 | 243.37 | 243.38 | 241.33 | 243.27 | 177,766 | +0.60(+0.25%) |
Jan 25, 2023 | 240.95 | 242.67 | 240.19 | 242.67 | 204,983 | +0.32(+0.13%) |
Jan 24, 2023 | 242.77 | 244.29 | 241.15 | 242.36 | 160,283 | -1.66(-0.68%) |
Jan 23, 2023 | 243.32 | 245.11 | 242.54 | 244.01 | 179,981 | +0.98(+0.40%) |
Jan 20, 2023 | 242.08 | 243.17 | 240.49 | 243.04 | 213,475 | +1.62(+0.67%) |
Jan 19, 2023 | 240.16 | 242.49 | 240.16 | 241.42 | 474,148 | +0.34(+0.14%) |
Jan 18, 2023 | 244.59 | 245.25 | 241.08 | 241.08 | 378,934 | -3.43(-1.40%) |
Jan 17, 2023 | 245.40 | 245.82 | 244.15 | 244.51 | 242,659 | -0.97(-0.39%) |
Jan 13, 2023 | 243.22 | 246.24 | 243.00 | 245.47 | 325,427 | +1.05(+0.43%) |
Jan 12, 2023 | 244.49 | 245.04 | 241.43 | 244.42 | 265,619 | -0.12(-0.05%) |
Jan 11, 2023 | 243.19 | 244.54 | 242.26 | 244.54 | 217,644 | +1.53(+0.63%) |
Jan 10, 2023 | 240.34 | 243.06 | 240.34 | 243.01 | 294,229 | +2.42(+1.00%) |
Jan 09, 2023 | 244.74 | 245.01 | 240.21 | 240.59 | 399,891 | -3.83(-1.56%) |
Jan 06, 2023 | 243.81 | 245.06 | 240.79 | 244.42 | 155,857 | +2.04(+0.84%) |
Jan 05, 2023 | 243.41 | 243.69 | 241.42 | 242.38 | 164,898 | -2.22(-0.91%) |
Jan 04, 2023 | 244.69 | 245.67 | 242.98 | 244.59 | 179,276 | +1.06(+0.44%) |
Jan 03, 2023 | 245.10 | 245.64 | 241.84 | 243.53 | 240,086 | -1.01(-0.41%) |
Dec 30, 2022 | 244.09 | 244.64 | 241.96 | 244.54 | 172,773 | -0.76(-0.31%) |
Dec 29, 2022 | 243.59 | 246.56 | 243.37 | 245.29 | 536,147 | +2.98(+1.23%) |
Dec 28, 2022 | 244.38 | 245.50 | 242.20 | 242.32 | 166,869 | -1.34(-0.55%) |
Dec 27, 2022 | 245.10 | 245.33 | 243.01 | 243.66 | 174,338 | -1.18(-0.48%) |
Dec 23, 2022 | 244.70 | 245.03 | 243.11 | 244.84 | 143,388 | -0.29(-0.12%) |
Dec 22, 2022 | 244.21 | 245.13 | 241.85 | 245.13 | 213,060 | -0.24(-0.10%) |
Dec 21, 2022 | 243.53 | 246.25 | 242.85 | 245.36 | 202,300 | +3.11(+1.28%) |
Dec 20, 2022 | 242.06 | 242.98 | 240.71 | 242.26 | 196,309 | +0.30(+0.12%) |
Dec 19, 2022 | 243.37 | 243.37 | 240.94 | 241.96 | 385,661 | -1.16(-0.48%) |
Dec 16, 2022 | 244.66 | 244.84 | 241.77 | 243.13 | 621,222 | -3.20(-1.30%) |
Dec 15, 2022 | 249.03 | 249.41 | 245.66 | 246.33 | 244,791 | -4.89(-1.95%) |
Dec 14, 2022 | 250.86 | 253.28 | 249.18 | 251.22 | 354,856 | +0.41(+0.16%) |
Dec 13, 2022 | 253.96 | 254.39 | 249.99 | 250.81 | 186,429 | +1.15(+0.46%) |
Dec 12, 2022 | 247.36 | 249.80 | 247.36 | 249.66 | 189,414 | +2.82(+1.14%) |
Dec 09, 2022 | 249.73 | 250.31 | 246.81 | 246.84 | 116,143 | -3.50(-1.40%) |
Dec 08, 2022 | 248.65 | 250.60 | 247.73 | 250.34 | 162,282 | +2.47(+0.99%) |
Dec 07, 2022 | 246.00 | 248.46 | 246.00 | 247.87 | 226,214 | +1.83(+0.74%) |
Dec 06, 2022 | 248.28 | 248.54 | 244.88 | 246.04 | 113,990 | -2.41(-0.97%) |
Dec 05, 2022 | 250.22 | 250.22 | 247.83 | 248.45 | 343,694 | -2.92(-1.16%) |
Dec 02, 2022 | 248.36 | 251.77 | 247.56 | 251.37 | 402,528 | +0.71(+0.28%) |