Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 227.73 | 229.40 | 225.00 | 225.01 | 422,793 | -3.32(-1.46%) |
Feb 27, 2023 | 231.22 | 231.22 | 227.98 | 228.34 | 324,891 | -0.91(-0.40%) |
Feb 24, 2023 | 228.79 | 229.36 | 225.67 | 229.25 | 360,954 | -1.14(-0.49%) |
Feb 23, 2023 | 232.41 | 233.94 | 229.71 | 230.39 | 326,945 | -1.04(-0.45%) |
Feb 22, 2023 | 227.92 | 233.85 | 227.58 | 231.43 | 433,087 | +3.51(+1.54%) |
Feb 21, 2023 | 232.25 | 233.29 | 227.31 | 227.92 | 449,507 | -6.58(-2.81%) |
Feb 17, 2023 | 238.51 | 238.51 | 234.07 | 234.50 | 318,219 | -4.75(-1.99%) |
Feb 16, 2023 | 241.00 | 243.97 | 238.46 | 239.26 | 262,065 | -4.64(-1.90%) |
Feb 15, 2023 | 245.78 | 246.47 | 242.75 | 243.90 | 243,670 | -2.58(-1.05%) |
Feb 14, 2023 | 245.46 | 247.51 | 243.46 | 246.48 | 263,959 | +0.57(+0.23%) |
Feb 13, 2023 | 242.04 | 246.53 | 241.30 | 245.92 | 192,432 | +4.61(+1.91%) |
Feb 10, 2023 | 241.97 | 242.96 | 237.98 | 241.31 | 387,026 | -2.68(-1.10%) |
Feb 09, 2023 | 248.10 | 249.24 | 243.08 | 243.99 | 365,921 | -1.75(-0.71%) |
Feb 08, 2023 | 247.48 | 248.18 | 244.52 | 245.74 | 158,457 | -2.71(-1.09%) |
Feb 07, 2023 | 244.60 | 249.29 | 241.23 | 248.45 | 244,049 | +2.19(+0.89%) |
Feb 06, 2023 | 246.07 | 246.95 | 244.32 | 246.26 | 272,823 | -2.30(-0.93%) |
Feb 03, 2023 | 248.32 | 251.00 | 247.85 | 248.57 | 254,431 | -2.51(-1.00%) |
Feb 02, 2023 | 255.39 | 256.59 | 249.64 | 251.08 | 398,521 | -1.71(-0.67%) |
Feb 01, 2023 | 252.96 | 253.91 | 246.00 | 252.79 | 233,260 | -0.03(-0.01%) |
Jan 31, 2023 | 249.12 | 252.82 | 248.18 | 252.82 | 316,929 | +4.63(+1.86%) |
Jan 30, 2023 | 245.99 | 250.16 | 245.83 | 248.19 | 510,974 | +0.18(+0.07%) |
Jan 27, 2023 | 247.24 | 249.80 | 245.93 | 248.01 | 223,350 | +0.69(+0.28%) |
Jan 26, 2023 | 244.60 | 248.18 | 244.60 | 247.31 | 208,308 | +3.79(+1.56%) |
Jan 25, 2023 | 241.88 | 244.39 | 241.88 | 243.53 | 266,695 | -1.50(-0.61%) |
Jan 24, 2023 | 244.40 | 247.33 | 242.26 | 245.03 | 254,329 | +0.66(+0.27%) |
Jan 23, 2023 | 242.41 | 247.47 | 242.16 | 244.37 | 305,012 | +2.20(+0.91%) |
Jan 20, 2023 | 237.69 | 243.08 | 237.07 | 242.18 | 369,845 | +5.75(+2.43%) |
Jan 19, 2023 | 235.62 | 238.51 | 234.66 | 236.42 | 211,163 | -1.49(-0.63%) |
Jan 18, 2023 | 243.74 | 244.80 | 236.96 | 237.92 | 528,203 | -5.51(-2.26%) |
Jan 17, 2023 | 241.64 | 245.23 | 240.48 | 243.43 | 401,185 | +0.73(+0.30%) |
Jan 13, 2023 | 235.37 | 242.88 | 234.04 | 242.70 | 320,600 | +4.14(+1.74%) |
Jan 12, 2023 | 242.51 | 243.42 | 238.31 | 238.55 | 383,319 | -3.30(-1.36%) |
Jan 11, 2023 | 241.29 | 243.50 | 239.51 | 241.85 | 365,531 | +0.32(+0.13%) |
Jan 10, 2023 | 241.78 | 243.09 | 234.50 | 241.53 | 421,966 | -1.55(-0.64%) |
Jan 09, 2023 | 239.65 | 244.45 | 237.72 | 243.08 | 442,759 | +3.62(+1.51%) |
Jan 06, 2023 | 235.31 | 240.90 | 235.31 | 239.46 | 290,873 | +5.44(+2.33%) |
Jan 05, 2023 | 235.99 | 237.43 | 232.96 | 234.01 | 357,354 | -3.02(-1.27%) |
Jan 04, 2023 | 233.77 | 240.52 | 233.04 | 237.03 | 506,851 | +5.69(+2.46%) |
Jan 03, 2023 | 233.21 | 235.47 | 228.05 | 231.34 | 469,396 | +1.64(+0.71%) |
Dec 30, 2022 | 226.83 | 230.94 | 226.52 | 229.70 | 295,292 | +0.40(+0.17%) |
Dec 29, 2022 | 224.92 | 229.59 | 223.70 | 229.30 | 275,212 | +5.40(+2.41%) |
Dec 28, 2022 | 228.46 | 228.88 | 222.83 | 223.91 | 353,358 | -5.56(-2.42%) |
Dec 27, 2022 | 232.29 | 232.29 | 228.43 | 229.47 | 297,641 | -2.84(-1.22%) |
Dec 23, 2022 | 230.31 | 232.95 | 228.88 | 232.31 | 237,200 | +1.17(+0.51%) |
Dec 22, 2022 | 229.91 | 231.74 | 228.20 | 231.13 | 336,029 | -0.61(-0.26%) |
Dec 21, 2022 | 234.14 | 234.73 | 229.34 | 231.74 | 407,523 | -0.70(-0.30%) |
Dec 20, 2022 | 234.52 | 235.37 | 232.02 | 232.44 | 456,024 | -2.66(-1.13%) |
Dec 19, 2022 | 239.24 | 239.24 | 233.47 | 235.10 | 471,240 | -5.08(-2.11%) |
Dec 16, 2022 | 242.56 | 243.81 | 237.87 | 240.18 | 685,001 | -5.01(-2.04%) |
Dec 15, 2022 | 247.81 | 248.43 | 242.81 | 245.19 | 556,241 | -5.42(-2.16%) |
Dec 14, 2022 | 253.88 | 255.52 | 247.86 | 250.61 | 440,095 | -4.61(-1.81%) |
Dec 13, 2022 | 255.52 | 257.66 | 251.30 | 255.22 | 564,720 | +5.01(+2.00%) |
Dec 12, 2022 | 246.93 | 250.93 | 244.81 | 250.21 | 609,452 | +2.92(+1.18%) |
Dec 09, 2022 | 244.79 | 250.58 | 239.11 | 247.28 | 924,926 | +7.10(+2.96%) |
Dec 08, 2022 | 238.34 | 244.16 | 236.97 | 240.18 | 909,433 | +4.10(+1.74%) |
Dec 07, 2022 | 235.10 | 238.54 | 234.13 | 236.08 | 526,296 | +0.23(+0.10%) |
Dec 06, 2022 | 238.94 | 239.60 | 234.57 | 235.85 | 458,864 | -3.30(-1.38%) |
Dec 05, 2022 | 242.76 | 243.92 | 238.60 | 239.15 | 556,041 | -6.10(-2.49%) |
Dec 02, 2022 | 245.64 | 247.00 | 243.91 | 245.24 | 386,686 | -2.22(-0.90%) |