Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 223.40 | 227.06 | 219.48 | 219.50 | 231,452 | -3.22(-1.44%) |
Feb 27, 2023 | 221.39 | 224.64 | 221.11 | 222.72 | 157,617 | +3.69(+1.68%) |
Feb 24, 2023 | 218.74 | 220.99 | 215.64 | 219.03 | 165,049 | -4.46(-2.00%) |
Feb 23, 2023 | 222.95 | 224.49 | 220.82 | 223.49 | 195,336 | +0.53(+0.24%) |
Feb 22, 2023 | 223.35 | 229.21 | 222.89 | 222.96 | 280,926 | +1.74(+0.79%) |
Feb 21, 2023 | 234.23 | 234.23 | 217.91 | 221.22 | 257,420 | -16.34(-6.88%) |
Feb 17, 2023 | 233.25 | 239.21 | 230.01 | 237.56 | 180,066 | +7.19(+3.12%) |
Feb 16, 2023 | 226.88 | 231.89 | 226.82 | 230.38 | 121,432 | -1.52(-0.65%) |
Feb 15, 2023 | 226.01 | 232.90 | 223.94 | 231.89 | 117,504 | +1.63(+0.71%) |
Feb 14, 2023 | 225.17 | 231.26 | 225.03 | 230.27 | 106,771 | +4.15(+1.84%) |
Feb 13, 2023 | 221.87 | 226.93 | 221.52 | 226.12 | 100,376 | +3.36(+1.51%) |
Feb 10, 2023 | 223.08 | 223.61 | 220.65 | 222.75 | 78,929 | -2.09(-0.93%) |
Feb 09, 2023 | 225.46 | 230.06 | 222.73 | 224.85 | 118,773 | +1.83(+0.82%) |
Feb 08, 2023 | 220.84 | 226.17 | 218.70 | 223.01 | 151,320 | +1.04(+0.47%) |
Feb 07, 2023 | 225.96 | 225.96 | 219.34 | 221.97 | 230,887 | -6.70(-2.93%) |
Feb 06, 2023 | 233.10 | 234.66 | 227.32 | 228.67 | 125,141 | -5.07(-2.17%) |
Feb 03, 2023 | 228.85 | 240.47 | 227.79 | 233.75 | 263,047 | +2.99(+1.30%) |
Feb 02, 2023 | 224.57 | 232.25 | 224.57 | 230.75 | 297,862 | +8.82(+3.97%) |
Feb 01, 2023 | 210.00 | 223.66 | 210.00 | 221.93 | 210,256 | +10.03(+4.73%) |
Jan 31, 2023 | 206.11 | 212.62 | 205.12 | 211.91 | 206,510 | +6.42(+3.12%) |
Jan 30, 2023 | 202.96 | 210.23 | 202.96 | 205.48 | 216,283 | +0.43(+0.21%) |
Jan 27, 2023 | 204.84 | 210.25 | 199.81 | 205.06 | 230,947 | +0.50(+0.24%) |
Jan 26, 2023 | 196.73 | 204.61 | 196.33 | 204.56 | 341,821 | +9.27(+4.75%) |
Jan 25, 2023 | 190.89 | 195.95 | 189.49 | 195.29 | 184,043 | +4.04(+2.11%) |
Jan 24, 2023 | 193.78 | 194.43 | 190.85 | 191.25 | 108,010 | -2.55(-1.31%) |
Jan 23, 2023 | 195.22 | 196.71 | 192.74 | 193.79 | 153,651 | -1.31(-0.67%) |
Jan 20, 2023 | 190.42 | 195.11 | 188.26 | 195.10 | 139,202 | +6.34(+3.36%) |
Jan 19, 2023 | 189.74 | 189.74 | 182.27 | 188.76 | 363,736 | -2.29(-1.20%) |
Jan 18, 2023 | 190.65 | 194.87 | 187.93 | 191.05 | 198,654 | +3.13(+1.67%) |
Jan 17, 2023 | 185.39 | 189.70 | 185.33 | 187.91 | 132,105 | -2.78(-1.46%) |
Jan 13, 2023 | 187.46 | 190.99 | 183.59 | 190.69 | 162,561 | -0.24(-0.12%) |
Jan 12, 2023 | 190.25 | 191.52 | 186.49 | 190.93 | 199,222 | +1.89(+1.00%) |
Jan 11, 2023 | 184.81 | 190.19 | 184.81 | 189.03 | 205,746 | +3.77(+2.03%) |
Jan 10, 2023 | 179.81 | 185.27 | 179.81 | 185.27 | 159,829 | +5.13(+2.85%) |
Jan 09, 2023 | 184.81 | 184.87 | 179.87 | 180.14 | 134,535 | -3.89(-2.12%) |
Jan 06, 2023 | 179.09 | 184.31 | 177.81 | 184.03 | 176,875 | +6.06(+3.41%) |
Jan 05, 2023 | 176.92 | 178.45 | 173.51 | 177.97 | 185,500 | -0.86(-0.48%) |
Jan 04, 2023 | 177.92 | 180.95 | 177.80 | 178.83 | 161,562 | +1.30(+0.73%) |
Jan 03, 2023 | 179.15 | 182.67 | 176.74 | 177.53 | 413,359 | -1.20(-0.67%) |
Dec 30, 2022 | 174.91 | 180.67 | 174.91 | 178.73 | 189,180 | +1.43(+0.80%) |
Dec 29, 2022 | 173.11 | 178.16 | 172.82 | 177.30 | 142,952 | +5.46(+3.18%) |
Dec 28, 2022 | 173.95 | 175.25 | 170.28 | 171.84 | 170,860 | -3.27(-1.87%) |
Dec 27, 2022 | 171.38 | 175.62 | 170.94 | 175.11 | 168,677 | +2.15(+1.24%) |
Dec 23, 2022 | 171.62 | 173.42 | 170.27 | 172.96 | 116,104 | +2.54(+1.49%) |
Dec 22, 2022 | 159.54 | 170.50 | 158.42 | 170.43 | 320,438 | +4.44(+2.67%) |
Dec 21, 2022 | 164.51 | 167.12 | 161.45 | 165.99 | 176,898 | +4.32(+2.67%) |
Dec 20, 2022 | 166.36 | 167.48 | 160.45 | 161.67 | 345,407 | -7.37(-4.36%) |
Dec 19, 2022 | 182.64 | 183.97 | 166.55 | 169.04 | 379,704 | -12.91(-7.10%) |
Dec 16, 2022 | 183.64 | 186.29 | 181.01 | 181.95 | 795,076 | -4.46(-2.39%) |
Dec 15, 2022 | 186.71 | 188.48 | 183.95 | 186.41 | 331,907 | -1.99(-1.06%) |
Dec 14, 2022 | 188.72 | 191.86 | 185.49 | 188.40 | 290,009 | -0.78(-0.41%) |
Dec 13, 2022 | 196.44 | 196.63 | 186.88 | 189.18 | 214,792 | -1.33(-0.70%) |
Dec 12, 2022 | 188.42 | 191.68 | 187.69 | 190.51 | 175,351 | +2.07(+1.10%) |
Dec 09, 2022 | 188.33 | 191.37 | 187.02 | 188.44 | 91,267 | -2.61(-1.36%) |
Dec 08, 2022 | 187.96 | 191.09 | 186.16 | 191.05 | 143,876 | +3.58(+1.91%) |
Dec 07, 2022 | 190.45 | 193.19 | 187.46 | 187.47 | 109,693 | -2.78(-1.46%) |
Dec 06, 2022 | 187.70 | 190.27 | 184.71 | 190.25 | 127,719 | +3.04(+1.62%) |
Dec 05, 2022 | 188.12 | 190.25 | 185.19 | 187.21 | 142,628 | -3.20(-1.68%) |
Dec 02, 2022 | 187.75 | 192.00 | 187.43 | 190.41 | 153,221 | +1.59(+0.84%) |