Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 222.66 | 224.30 | 220.00 | 220.01 | 432,415 | -3.25(-1.46%) |
Feb 27, 2023 | 226.07 | 226.07 | 222.91 | 223.26 | 332,285 | -0.89(-0.40%) |
Feb 24, 2023 | 223.70 | 224.26 | 220.65 | 224.15 | 369,169 | -1.11(-0.49%) |
Feb 23, 2023 | 227.23 | 228.73 | 224.59 | 225.26 | 334,386 | -1.02(-0.45%) |
Feb 22, 2023 | 222.85 | 228.65 | 222.52 | 226.28 | 442,943 | +3.43(+1.54%) |
Feb 21, 2023 | 227.08 | 228.10 | 222.25 | 222.85 | 459,737 | -6.44(-2.81%) |
Feb 17, 2023 | 233.21 | 233.21 | 228.86 | 229.29 | 325,460 | -4.65(-1.99%) |
Feb 16, 2023 | 235.64 | 238.54 | 233.15 | 233.93 | 268,029 | -4.54(-1.90%) |
Feb 15, 2023 | 240.31 | 240.99 | 237.35 | 238.47 | 249,215 | -2.53(-1.05%) |
Feb 14, 2023 | 240.00 | 242.01 | 238.04 | 241.00 | 269,966 | +0.56(+0.23%) |
Feb 13, 2023 | 236.66 | 241.05 | 235.93 | 240.44 | 196,811 | +4.50(+1.91%) |
Feb 10, 2023 | 236.59 | 237.56 | 232.69 | 235.94 | 395,833 | -2.62(-1.10%) |
Feb 09, 2023 | 242.58 | 243.69 | 237.67 | 238.56 | 374,249 | -1.72(-0.71%) |
Feb 08, 2023 | 241.97 | 242.66 | 239.08 | 240.27 | 162,063 | -2.65(-1.09%) |
Feb 07, 2023 | 239.16 | 243.74 | 235.86 | 242.92 | 249,603 | +2.14(+0.89%) |
Feb 06, 2023 | 240.59 | 241.45 | 238.88 | 240.78 | 279,032 | -2.25(-0.93%) |
Feb 03, 2023 | 242.80 | 245.41 | 242.34 | 243.03 | 260,221 | -2.46(-1.00%) |
Feb 02, 2023 | 249.71 | 250.88 | 244.08 | 245.49 | 407,590 | -1.67(-0.67%) |
Feb 01, 2023 | 247.33 | 248.25 | 240.52 | 247.16 | 238,569 | -0.03(-0.01%) |
Jan 31, 2023 | 243.58 | 247.20 | 242.66 | 247.19 | 324,141 | +4.52(+1.86%) |
Jan 30, 2023 | 240.52 | 244.59 | 240.36 | 242.67 | 522,602 | +0.18(+0.07%) |
Jan 27, 2023 | 241.74 | 244.24 | 240.45 | 242.49 | 228,433 | +0.68(+0.28%) |
Jan 26, 2023 | 239.16 | 242.66 | 239.16 | 241.81 | 213,049 | +3.70(+1.56%) |
Jan 25, 2023 | 236.50 | 238.96 | 236.50 | 238.11 | 272,764 | -1.47(-0.61%) |
Jan 24, 2023 | 238.96 | 241.83 | 236.87 | 239.58 | 260,117 | +0.64(+0.27%) |
Jan 23, 2023 | 237.01 | 241.96 | 236.77 | 238.94 | 311,953 | +2.15(+0.91%) |
Jan 20, 2023 | 232.41 | 237.67 | 231.79 | 236.79 | 378,262 | +5.62(+2.43%) |
Jan 19, 2023 | 230.38 | 233.21 | 229.44 | 231.16 | 215,968 | -1.46(-0.63%) |
Jan 18, 2023 | 238.31 | 239.35 | 231.69 | 232.62 | 540,224 | -5.39(-2.26%) |
Jan 17, 2023 | 236.26 | 239.78 | 235.13 | 238.01 | 410,315 | +0.72(+0.30%) |
Jan 13, 2023 | 230.13 | 237.48 | 228.84 | 237.30 | 327,896 | +4.05(+1.74%) |
Jan 12, 2023 | 237.12 | 238.00 | 233.01 | 233.25 | 392,042 | -3.22(-1.36%) |
Jan 11, 2023 | 235.92 | 238.08 | 234.18 | 236.47 | 373,850 | +0.31(+0.13%) |
Jan 10, 2023 | 236.40 | 237.68 | 229.29 | 236.16 | 431,569 | -1.52(-0.64%) |
Jan 09, 2023 | 234.32 | 239.01 | 232.44 | 237.67 | 452,835 | +3.54(+1.51%) |
Jan 06, 2023 | 230.08 | 235.54 | 230.08 | 234.13 | 297,492 | +5.32(+2.33%) |
Jan 05, 2023 | 230.74 | 232.14 | 227.78 | 228.81 | 365,487 | -2.95(-1.27%) |
Jan 04, 2023 | 228.57 | 235.17 | 227.85 | 231.76 | 518,386 | +5.57(+2.46%) |
Jan 03, 2023 | 228.03 | 230.23 | 222.98 | 226.19 | 480,078 | +1.60(+0.71%) |
Dec 30, 2022 | 221.79 | 225.80 | 221.48 | 224.59 | 302,012 | +0.39(+0.17%) |
Dec 29, 2022 | 219.91 | 224.49 | 218.72 | 224.20 | 281,475 | +5.28(+2.41%) |
Dec 28, 2022 | 223.38 | 223.78 | 217.87 | 218.92 | 361,400 | -5.44(-2.42%) |
Dec 27, 2022 | 227.12 | 227.12 | 223.35 | 224.36 | 304,415 | -2.78(-1.22%) |
Dec 23, 2022 | 225.19 | 227.77 | 223.78 | 227.14 | 242,598 | +1.15(+0.51%) |
Dec 22, 2022 | 224.79 | 226.59 | 223.12 | 225.99 | 343,676 | -0.60(-0.26%) |
Dec 21, 2022 | 228.93 | 229.50 | 224.23 | 226.59 | 416,797 | -0.68(-0.30%) |
Dec 20, 2022 | 229.30 | 230.13 | 226.86 | 227.27 | 466,402 | -2.60(-1.13%) |
Dec 19, 2022 | 233.92 | 233.92 | 228.27 | 229.87 | 481,964 | -4.96(-2.11%) |
Dec 16, 2022 | 237.16 | 238.38 | 232.58 | 234.83 | 700,590 | -4.90(-2.04%) |
Dec 15, 2022 | 242.29 | 242.90 | 237.40 | 239.73 | 568,900 | -5.30(-2.16%) |
Dec 14, 2022 | 248.23 | 249.84 | 242.35 | 245.03 | 450,111 | -4.50(-1.81%) |
Dec 13, 2022 | 249.84 | 251.93 | 245.71 | 249.54 | 577,571 | +4.90(+2.00%) |
Dec 12, 2022 | 241.43 | 245.35 | 239.37 | 244.64 | 623,322 | +2.86(+1.18%) |
Dec 09, 2022 | 239.35 | 245.00 | 233.79 | 241.78 | 945,976 | +6.94(+2.96%) |
Dec 08, 2022 | 233.04 | 238.73 | 231.69 | 234.83 | 930,130 | +4.01(+1.74%) |
Dec 07, 2022 | 229.87 | 233.23 | 228.93 | 230.82 | 538,273 | +0.22(+0.10%) |
Dec 06, 2022 | 233.63 | 234.27 | 229.35 | 230.60 | 469,307 | -3.22(-1.38%) |
Dec 05, 2022 | 237.36 | 238.49 | 233.29 | 233.82 | 568,696 | -5.96(-2.49%) |
Dec 02, 2022 | 240.17 | 241.50 | 238.48 | 239.79 | 395,487 | -2.17(-0.90%) |