Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 246.60 | 248.99 | 246.26 | 246.94 | 23,196,766 | -0.73(-0.30%) |
Feb 27, 2023 | 249.95 | 250.31 | 246.91 | 247.68 | 21,387,242 | +0.93(+0.38%) |
Feb 24, 2023 | 247.48 | 248.51 | 245.64 | 246.75 | 25,241,714 | -5.50(-2.18%) |
Feb 23, 2023 | 253.02 | 254.29 | 247.99 | 252.24 | 29,480,710 | +3.23(+1.30%) |
Feb 22, 2023 | 251.57 | 251.82 | 247.85 | 249.01 | 22,674,232 | -1.15(-0.46%) |
Feb 21, 2023 | 251.95 | 252.95 | 249.09 | 250.16 | 28,724,752 | -5.34(-2.09%) |
Feb 17, 2023 | 256.82 | 257.51 | 253.46 | 255.50 | 30,315,340 | -4.05(-1.56%) |
Feb 16, 2023 | 261.40 | 264.09 | 259.30 | 259.55 | 29,837,072 | -7.10(-2.66%) |
Feb 15, 2023 | 265.66 | 268.04 | 263.54 | 266.65 | 29,213,616 | -2.15(-0.80%) |
Feb 14, 2023 | 269.29 | 271.56 | 265.94 | 268.80 | 37,464,468 | +0.84(+0.31%) |
Feb 13, 2023 | 264.32 | 271.19 | 263.84 | 267.96 | 45,142,560 | +8.12(+3.12%) |
Feb 10, 2023 | 258.29 | 260.82 | 257.43 | 259.84 | 26,142,876 | -0.51(-0.20%) |
Feb 09, 2023 | 270.40 | 270.58 | 259.54 | 260.35 | 43,031,044 | -3.07(-1.17%) |
Feb 08, 2023 | 269.81 | 273.33 | 262.91 | 263.42 | 55,243,236 | -0.82(-0.31%) |
Feb 07, 2023 | 257.30 | 265.44 | 256.86 | 264.24 | 51,350,572 | +10.66(+4.20%) |
Feb 06, 2023 | 254.25 | 255.10 | 251.62 | 253.59 | 22,766,600 | -1.56(-0.61%) |
Feb 03, 2023 | 256.32 | 260.92 | 253.91 | 255.15 | 29,442,620 | -6.17(-2.36%) |
Feb 02, 2023 | 255.61 | 261.41 | 254.06 | 261.32 | 40,360,944 | +11.70(+4.69%) |
Feb 01, 2023 | 244.93 | 252.02 | 242.43 | 249.62 | 31,529,106 | +4.88(+1.99%) |
Jan 31, 2023 | 240.43 | 244.88 | 239.93 | 244.74 | 26,935,592 | +5.04(+2.10%) |
Jan 30, 2023 | 241.48 | 242.56 | 239.20 | 239.70 | 26,170,118 | -5.38(-2.20%) |
Jan 27, 2023 | 245.90 | 246.73 | 243.77 | 245.08 | 26,831,918 | +0.16(+0.06%) |
Jan 26, 2023 | 240.63 | 245.23 | 239.00 | 244.93 | 33,845,000 | +7.30(+3.07%) |
Jan 25, 2023 | 231.57 | 240.28 | 228.04 | 237.63 | 67,309,904 | -1.41(-0.59%) |
Jan 24, 2023 | 239.49 | 240.93 | 237.46 | 239.04 | 38,706,592 | -0.53(-0.22%) |
Jan 23, 2023 | 238.11 | 242.12 | 236.68 | 239.57 | 32,422,462 | +2.33(+0.98%) |
Jan 20, 2023 | 231.94 | 237.75 | 231.60 | 237.24 | 35,834,468 | +8.19(+3.57%) |
Jan 19, 2023 | 230.88 | 232.60 | 227.82 | 229.05 | 28,979,336 | -3.83(-1.65%) |
Jan 18, 2023 | 238.57 | 239.38 | 232.60 | 232.89 | 30,381,494 | -4.48(-1.89%) |
Jan 17, 2023 | 235.02 | 237.92 | 234.15 | 237.37 | 30,156,622 | +1.11(+0.47%) |
Jan 13, 2023 | 234.06 | 236.40 | 232.01 | 236.26 | 21,606,268 | +0.71(+0.30%) |
Jan 12, 2023 | 232.34 | 236.93 | 230.66 | 235.55 | 27,591,026 | +2.71(+1.16%) |
Jan 11, 2023 | 228.42 | 233.03 | 228.25 | 232.85 | 29,003,780 | +6.83(+3.02%) |
Jan 10, 2023 | 224.94 | 228.44 | 224.51 | 226.01 | 27,353,456 | +1.71(+0.76%) |
Jan 09, 2023 | 223.64 | 228.37 | 223.60 | 224.30 | 27,666,454 | +2.24(+1.01%) |
Jan 06, 2023 | 220.24 | 222.96 | 216.63 | 222.06 | 44,161,468 | +2.51(+1.14%) |
Jan 05, 2023 | 224.38 | 224.73 | 219.01 | 219.55 | 40,056,056 | -6.70(-2.96%) |
Jan 04, 2023 | 229.39 | 229.98 | 223.16 | 226.26 | 51,031,204 | -10.35(-4.37%) |
Jan 03, 2023 | 240.07 | 242.70 | 234.46 | 236.61 | 26,016,684 | -0.25(-0.10%) |
Dec 30, 2022 | 235.26 | 236.99 | 233.73 | 236.86 | 22,213,970 | -1.17(-0.49%) |
Dec 29, 2022 | 232.73 | 238.92 | 232.73 | 238.02 | 20,007,086 | +6.40(+2.76%) |
Dec 28, 2022 | 233.95 | 236.75 | 231.27 | 231.62 | 17,661,778 | -2.40(-1.03%) |
Dec 27, 2022 | 235.74 | 235.97 | 232.91 | 234.02 | 16,907,900 | -1.75(-0.74%) |
Dec 23, 2022 | 233.18 | 235.91 | 231.04 | 235.77 | 21,574,610 | +0.53(+0.23%) |
Dec 22, 2022 | 238.27 | 238.99 | 230.97 | 235.24 | 29,010,386 | -6.16(-2.55%) |
Dec 21, 2022 | 238.69 | 242.57 | 237.13 | 241.40 | 23,978,254 | +2.60(+1.09%) |
Dec 20, 2022 | 236.43 | 239.90 | 235.46 | 238.80 | 25,430,212 | +1.33(+0.56%) |
Dec 19, 2022 | 241.82 | 242.17 | 235.75 | 237.47 | 30,043,458 | -4.19(-1.73%) |
Dec 16, 2022 | 245.47 | 246.74 | 240.49 | 241.66 | 100,249,096 | -4.27(-1.74%) |
Dec 15, 2022 | 250.57 | 251.05 | 244.27 | 245.92 | 36,110,212 | -8.11(-3.19%) |
Dec 14, 2022 | 253.94 | 259.33 | 251.16 | 254.03 | 35,827,288 | +0.30(+0.12%) |
Dec 13, 2022 | 258.44 | 260.64 | 249.93 | 253.74 | 42,747,440 | +4.36(+1.75%) |
Dec 12, 2022 | 244.38 | 249.41 | 244.10 | 249.38 | 31,035,250 | +7.00(+2.89%) |
Dec 09, 2022 | 241.67 | 245.23 | 241.13 | 242.38 | 20,868,590 | -1.96(-0.80%) |
Dec 08, 2022 | 241.80 | 245.66 | 240.05 | 244.33 | 22,882,422 | +2.99(+1.24%) |
Dec 07, 2022 | 241.79 | 243.11 | 239.20 | 241.34 | 20,729,046 | -0.74(-0.31%) |
Dec 06, 2022 | 247.71 | 248.74 | 240.76 | 242.08 | 22,733,414 | -5.02(-2.03%) |
Dec 05, 2022 | 248.88 | 250.67 | 244.98 | 247.10 | 23,716,960 | -4.76(-1.89%) |
Dec 02, 2022 | 246.72 | 252.88 | 246.59 | 251.86 | 21,833,352 | +0.33(+0.13%) |