Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 254.65 | 257.86 | 251.27 | 252.34 | 224,985 | -2.95(-1.15%) |
Feb 27, 2023 | 256.63 | 257.63 | 253.81 | 255.29 | 165,120 | +2.34(+0.93%) |
Feb 24, 2023 | 250.66 | 256.07 | 249.37 | 252.95 | 242,688 | -5.07(-1.97%) |
Feb 23, 2023 | 255.56 | 259.11 | 252.83 | 258.02 | 255,583 | +3.38(+1.33%) |
Feb 22, 2023 | 248.73 | 255.51 | 248.73 | 254.64 | 218,324 | +8.85(+3.60%) |
Feb 21, 2023 | 261.46 | 264.03 | 244.57 | 245.79 | 393,959 | -20.84(-7.81%) |
Feb 17, 2023 | 257.11 | 268.08 | 256.94 | 266.62 | 395,911 | +6.56(+2.52%) |
Feb 16, 2023 | 251.11 | 263.54 | 248.15 | 260.07 | 449,376 | +4.81(+1.88%) |
Feb 15, 2023 | 259.38 | 265.02 | 249.71 | 255.26 | 983,558 | -22.91(-8.24%) |
Feb 14, 2023 | 269.88 | 279.70 | 268.62 | 278.18 | 418,160 | +5.22(+1.91%) |
Feb 13, 2023 | 271.27 | 273.50 | 268.60 | 272.95 | 228,834 | +1.75(+0.65%) |
Feb 10, 2023 | 268.53 | 271.75 | 267.11 | 271.20 | 216,591 | -0.54(-0.20%) |
Feb 09, 2023 | 278.33 | 283.22 | 270.88 | 271.75 | 230,474 | -4.93(-1.78%) |
Feb 08, 2023 | 277.54 | 281.14 | 275.39 | 276.67 | 198,392 | -2.39(-0.86%) |
Feb 07, 2023 | 278.14 | 280.80 | 274.09 | 279.06 | 235,111 | -1.92(-0.68%) |
Feb 06, 2023 | 286.27 | 288.96 | 280.40 | 280.98 | 258,337 | -5.02(-1.76%) |
Feb 03, 2023 | 284.44 | 295.11 | 284.44 | 286.01 | 318,134 | -5.02(-1.73%) |
Feb 02, 2023 | 279.36 | 295.96 | 279.36 | 291.03 | 661,659 | +16.02(+5.83%) |
Feb 01, 2023 | 259.46 | 277.93 | 259.46 | 275.01 | 433,225 | +14.74(+5.66%) |
Jan 31, 2023 | 250.01 | 260.69 | 248.52 | 260.28 | 276,521 | +11.09(+4.45%) |
Jan 30, 2023 | 245.16 | 253.53 | 243.87 | 249.18 | 265,126 | +1.74(+0.70%) |
Jan 27, 2023 | 238.91 | 248.34 | 238.91 | 247.44 | 372,521 | +7.37(+3.07%) |
Jan 26, 2023 | 236.04 | 240.23 | 232.89 | 240.07 | 194,428 | +6.13(+2.62%) |
Jan 25, 2023 | 229.52 | 236.12 | 228.92 | 233.94 | 209,900 | +1.67(+0.72%) |
Jan 24, 2023 | 237.39 | 237.39 | 232.17 | 232.27 | 152,600 | -3.69(-1.56%) |
Jan 23, 2023 | 239.40 | 240.08 | 235.56 | 235.96 | 299,496 | -1.79(-0.75%) |
Jan 20, 2023 | 230.42 | 237.85 | 224.66 | 237.75 | 311,917 | +10.39(+4.57%) |
Jan 19, 2023 | 227.23 | 227.40 | 220.34 | 227.36 | 361,724 | -1.33(-0.58%) |
Jan 18, 2023 | 232.39 | 237.22 | 228.37 | 228.68 | 274,722 | -1.90(-0.82%) |
Jan 17, 2023 | 224.97 | 232.59 | 224.97 | 230.58 | 290,150 | +1.09(+0.47%) |
Jan 13, 2023 | 226.47 | 229.73 | 222.50 | 229.49 | 387,563 | -3.23(-1.39%) |
Jan 12, 2023 | 234.20 | 236.58 | 228.58 | 232.73 | 423,392 | +1.01(+0.44%) |
Jan 11, 2023 | 222.42 | 232.70 | 222.23 | 231.72 | 581,953 | +10.26(+4.63%) |
Jan 10, 2023 | 217.45 | 222.05 | 212.98 | 221.46 | 380,939 | +5.12(+2.37%) |
Jan 09, 2023 | 208.98 | 218.44 | 208.98 | 216.34 | 405,705 | +6.86(+3.28%) |
Jan 06, 2023 | 204.65 | 210.27 | 201.80 | 209.48 | 317,869 | +5.84(+2.87%) |
Jan 05, 2023 | 202.89 | 204.06 | 199.24 | 203.63 | 273,867 | -2.82(-1.36%) |
Jan 04, 2023 | 201.53 | 207.18 | 200.52 | 206.45 | 433,014 | +7.54(+3.79%) |
Jan 03, 2023 | 204.66 | 206.87 | 196.61 | 198.91 | 325,572 | -3.56(-1.76%) |
Dec 30, 2022 | 199.01 | 203.86 | 198.99 | 202.47 | 236,435 | +1.29(+0.64%) |
Dec 29, 2022 | 195.99 | 201.81 | 195.93 | 201.18 | 214,285 | +7.34(+3.79%) |
Dec 28, 2022 | 198.58 | 200.25 | 192.10 | 193.84 | 190,740 | -4.13(-2.09%) |
Dec 27, 2022 | 199.82 | 199.92 | 196.95 | 197.98 | 230,469 | -1.66(-0.83%) |
Dec 23, 2022 | 193.85 | 199.87 | 192.80 | 199.64 | 257,282 | +6.43(+3.33%) |
Dec 22, 2022 | 184.22 | 193.32 | 182.94 | 193.21 | 580,715 | +1.33(+0.69%) |
Dec 21, 2022 | 193.65 | 194.52 | 189.11 | 191.88 | 390,855 | +1.46(+0.77%) |
Dec 20, 2022 | 194.91 | 197.53 | 190.19 | 190.42 | 471,546 | -7.23(-3.66%) |
Dec 19, 2022 | 209.06 | 210.54 | 197.16 | 197.65 | 507,037 | -12.31(-5.86%) |
Dec 16, 2022 | 214.60 | 217.60 | 209.23 | 209.96 | 652,453 | -6.94(-3.20%) |
Dec 15, 2022 | 218.59 | 220.29 | 214.48 | 216.90 | 379,321 | -5.17(-2.33%) |
Dec 14, 2022 | 216.72 | 223.03 | 214.97 | 222.07 | 443,502 | +4.29(+1.97%) |
Dec 13, 2022 | 223.98 | 224.41 | 215.67 | 217.78 | 356,587 | +0.17(+0.08%) |
Dec 12, 2022 | 216.57 | 220.98 | 214.07 | 217.62 | 449,854 | +0.93(+0.43%) |
Dec 09, 2022 | 216.53 | 219.23 | 215.18 | 216.69 | 257,399 | -2.32(-1.06%) |
Dec 08, 2022 | 219.90 | 221.50 | 216.40 | 219.01 | 400,601 | -1.15(-0.52%) |
Dec 07, 2022 | 222.50 | 228.03 | 219.83 | 220.16 | 351,552 | -4.07(-1.82%) |
Dec 06, 2022 | 216.04 | 224.43 | 214.66 | 224.23 | 529,347 | +8.24(+3.81%) |
Dec 05, 2022 | 225.16 | 225.59 | 214.49 | 215.99 | 447,325 | -10.53(-4.65%) |
Dec 02, 2022 | 230.96 | 232.76 | 224.78 | 226.53 | 459,797 | -6.20(-2.66%) |