Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 214.75 | 216.06 | 213.28 | 213.69 | 2,111,268 | -1.73(-0.80%) |
Feb 27, 2023 | 216.78 | 217.98 | 215.00 | 215.42 | 1,290,236 | +0.02(+0.01%) |
Feb 24, 2023 | 213.56 | 215.84 | 213.56 | 215.40 | 1,864,801 | -1.17(-0.54%) |
Feb 23, 2023 | 217.66 | 217.79 | 214.21 | 216.56 | 1,476,925 | -0.15(-0.07%) |
Feb 22, 2023 | 219.50 | 220.16 | 215.80 | 216.71 | 1,739,227 | -1.70(-0.78%) |
Feb 21, 2023 | 220.37 | 221.58 | 217.42 | 218.41 | 1,951,295 | -3.90(-1.76%) |
Feb 17, 2023 | 220.34 | 222.55 | 219.78 | 222.31 | 1,707,127 | +1.18(+0.53%) |
Feb 16, 2023 | 219.69 | 222.44 | 218.74 | 221.13 | 2,049,548 | -0.36(-0.16%) |
Feb 15, 2023 | 218.10 | 221.54 | 217.37 | 221.49 | 1,782,128 | +3.17(+1.45%) |
Feb 14, 2023 | 220.50 | 221.02 | 216.90 | 218.32 | 1,626,828 | -2.69(-1.22%) |
Feb 13, 2023 | 220.34 | 221.48 | 219.42 | 221.02 | 1,769,971 | +1.50(+0.68%) |
Feb 10, 2023 | 216.81 | 220.41 | 216.81 | 219.52 | 2,343,541 | +1.86(+0.85%) |
Feb 09, 2023 | 219.64 | 221.97 | 217.55 | 217.66 | 2,809,422 | -0.07(-0.03%) |
Feb 08, 2023 | 218.58 | 220.63 | 216.77 | 217.73 | 1,690,762 | -2.71(-1.23%) |
Feb 07, 2023 | 216.83 | 221.22 | 215.69 | 220.44 | 2,052,945 | +3.21(+1.48%) |
Feb 06, 2023 | 217.39 | 219.72 | 216.59 | 217.24 | 1,415,237 | -1.79(-0.82%) |
Feb 03, 2023 | 220.02 | 221.51 | 214.65 | 219.03 | 2,395,739 | -3.58(-1.61%) |
Feb 02, 2023 | 220.53 | 222.76 | 218.31 | 222.60 | 3,038,258 | +2.20(+1.00%) |
Feb 01, 2023 | 219.41 | 221.74 | 215.33 | 220.41 | 2,037,577 | +0.89(+0.41%) |
Jan 31, 2023 | 217.49 | 220.21 | 216.77 | 219.51 | 2,868,712 | +3.36(+1.56%) |
Jan 30, 2023 | 213.91 | 217.07 | 212.40 | 216.15 | 3,697,103 | +1.51(+0.70%) |
Jan 27, 2023 | 218.24 | 219.58 | 214.07 | 214.64 | 5,087,170 | -4.50(-2.05%) |
Jan 26, 2023 | 220.48 | 222.47 | 218.84 | 219.14 | 3,107,974 | -2.51(-1.13%) |
Jan 25, 2023 | 227.72 | 227.72 | 217.42 | 221.65 | 3,800,904 | -10.83(-4.66%) |
Jan 24, 2023 | 234.30 | 234.30 | 231.50 | 232.48 | 1,465,857 | -1.76(-0.75%) |
Jan 23, 2023 | 229.88 | 235.11 | 228.87 | 234.24 | 1,702,183 | +3.68(+1.60%) |
Jan 20, 2023 | 226.01 | 231.08 | 225.78 | 230.55 | 1,764,840 | +3.74(+1.65%) |
Jan 19, 2023 | 226.31 | 228.38 | 225.72 | 226.81 | 1,693,366 | -0.90(-0.40%) |
Jan 18, 2023 | 231.06 | 231.26 | 227.68 | 227.72 | 2,155,162 | -2.46(-1.07%) |
Jan 17, 2023 | 236.99 | 237.53 | 229.55 | 230.18 | 3,057,795 | -8.34(-3.50%) |
Jan 13, 2023 | 237.00 | 239.79 | 235.91 | 238.51 | 1,762,019 | +1.07(+0.45%) |
Jan 12, 2023 | 237.54 | 239.07 | 235.81 | 237.45 | 1,203,564 | -0.77(-0.32%) |
Jan 11, 2023 | 235.21 | 238.38 | 234.74 | 238.21 | 1,403,229 | +4.15(+1.77%) |
Jan 10, 2023 | 232.34 | 234.28 | 230.84 | 234.06 | 997,264 | +1.23(+0.53%) |
Jan 09, 2023 | 234.39 | 236.73 | 232.59 | 232.83 | 2,093,858 | -0.63(-0.27%) |
Jan 06, 2023 | 229.40 | 235.75 | 228.49 | 233.46 | 1,822,581 | +6.35(+2.79%) |
Jan 05, 2023 | 230.88 | 231.42 | 225.70 | 227.11 | 1,620,154 | -5.01(-2.16%) |
Jan 04, 2023 | 233.47 | 234.64 | 230.31 | 232.12 | 1,407,101 | +1.09(+0.47%) |
Jan 03, 2023 | 234.07 | 234.77 | 228.71 | 231.03 | 1,800,096 | -1.17(-0.50%) |
Dec 30, 2022 | 233.01 | 233.50 | 229.47 | 232.20 | 1,072,559 | -1.71(-0.73%) |
Dec 29, 2022 | 231.54 | 235.08 | 231.54 | 233.91 | 1,003,211 | +2.69(+1.16%) |
Dec 28, 2022 | 234.62 | 235.96 | 231.09 | 231.22 | 1,075,249 | -3.09(-1.32%) |
Dec 27, 2022 | 234.64 | 235.43 | 232.66 | 234.31 | 1,066,500 | +0.09(+0.04%) |
Dec 23, 2022 | 231.28 | 234.91 | 229.99 | 234.22 | 1,079,678 | +1.73(+0.74%) |
Dec 22, 2022 | 237.66 | 237.88 | 230.13 | 232.49 | 2,438,168 | -7.66(-3.19%) |
Dec 21, 2022 | 239.06 | 240.65 | 237.31 | 240.15 | 1,379,852 | +3.04(+1.28%) |
Dec 20, 2022 | 238.05 | 238.46 | 234.90 | 237.11 | 1,487,378 | -1.12(-0.47%) |
Dec 19, 2022 | 238.47 | 240.20 | 236.86 | 238.22 | 1,862,352 | -1.93(-0.81%) |
Dec 16, 2022 | 239.37 | 241.00 | 237.62 | 240.16 | 4,167,959 | -1.69(-0.70%) |
Dec 15, 2022 | 249.79 | 250.51 | 241.16 | 241.85 | 1,896,145 | -10.97(-4.34%) |
Dec 14, 2022 | 255.17 | 258.06 | 251.46 | 252.82 | 1,916,545 | -2.06(-0.81%) |
Dec 13, 2022 | 266.25 | 267.25 | 253.82 | 254.88 | 2,147,134 | -2.17(-0.84%) |
Dec 12, 2022 | 251.44 | 257.59 | 249.70 | 257.05 | 1,314,282 | +6.93(+2.77%) |
Dec 09, 2022 | 252.91 | 253.12 | 249.78 | 250.12 | 2,048,497 | -2.67(-1.06%) |
Dec 08, 2022 | 251.16 | 253.74 | 251.00 | 252.79 | 1,231,518 | +2.02(+0.81%) |
Dec 07, 2022 | 250.78 | 251.34 | 248.94 | 250.77 | 1,308,077 | +0.67(+0.27%) |
Dec 06, 2022 | 255.67 | 256.05 | 248.67 | 250.11 | 1,417,618 | -5.67(-2.22%) |
Dec 05, 2022 | 257.87 | 258.30 | 254.88 | 255.78 | 1,298,297 | -5.33(-2.04%) |
Dec 02, 2022 | 254.54 | 262.05 | 254.54 | 261.11 | 1,867,826 | +1.89(+0.73%) |