Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 213.10 | 214.14 | 210.50 | 210.56 | 383,369 | -2.13(-1.00%) |
Feb 27, 2023 | 216.29 | 217.52 | 212.64 | 212.70 | 435,144 | -3.30(-1.53%) |
Feb 24, 2023 | 212.13 | 216.29 | 211.49 | 216.00 | 591,633 | +3.37(+1.58%) |
Feb 23, 2023 | 214.56 | 216.00 | 210.86 | 212.63 | 350,766 | -2.15(-1.00%) |
Feb 22, 2023 | 216.40 | 217.70 | 213.71 | 214.78 | 348,244 | -1.24(-0.57%) |
Feb 21, 2023 | 219.99 | 220.66 | 215.03 | 216.02 | 417,719 | -2.45(-1.12%) |
Feb 17, 2023 | 213.27 | 219.77 | 213.27 | 218.47 | 1,399,847 | +5.47(+2.57%) |
Feb 16, 2023 | 211.20 | 216.19 | 211.20 | 213.00 | 311,349 | +0.50(+0.23%) |
Feb 15, 2023 | 209.28 | 213.40 | 208.56 | 212.51 | 556,260 | +2.16(+1.03%) |
Feb 14, 2023 | 213.09 | 213.64 | 210.21 | 210.35 | 462,894 | -2.67(-1.26%) |
Feb 13, 2023 | 215.93 | 217.65 | 211.34 | 213.02 | 524,076 | -2.33(-1.08%) |
Feb 10, 2023 | 215.26 | 217.12 | 213.92 | 215.35 | 506,406 | +0.86(+0.40%) |
Feb 09, 2023 | 215.03 | 217.05 | 206.21 | 214.49 | 1,139,846 | -5.11(-2.33%) |
Feb 08, 2023 | 217.46 | 220.36 | 217.04 | 219.60 | 388,223 | +0.38(+0.17%) |
Feb 07, 2023 | 215.64 | 220.13 | 212.97 | 219.22 | 458,859 | +3.21(+1.49%) |
Feb 06, 2023 | 211.66 | 216.21 | 211.66 | 216.01 | 580,131 | +4.90(+2.32%) |
Feb 03, 2023 | 212.45 | 213.13 | 209.42 | 211.10 | 372,436 | -0.72(-0.34%) |
Feb 02, 2023 | 211.21 | 213.64 | 208.68 | 211.82 | 535,938 | -0.63(-0.30%) |
Feb 01, 2023 | 213.51 | 214.38 | 211.38 | 212.46 | 353,893 | -2.12(-0.99%) |
Jan 31, 2023 | 211.44 | 214.82 | 210.75 | 214.58 | 267,824 | +3.77(+1.79%) |
Jan 30, 2023 | 213.44 | 214.50 | 209.94 | 210.81 | 300,921 | -1.51(-0.71%) |
Jan 27, 2023 | 212.58 | 214.48 | 210.69 | 212.32 | 250,848 | +0.66(+0.31%) |
Jan 26, 2023 | 211.81 | 214.77 | 210.55 | 211.66 | 368,863 | +0.66(+0.31%) |
Jan 25, 2023 | 213.37 | 213.37 | 206.02 | 211.00 | 488,234 | -3.20(-1.49%) |
Jan 24, 2023 | 211.63 | 214.38 | 208.04 | 214.20 | 384,120 | +2.15(+1.01%) |
Jan 23, 2023 | 213.25 | 215.02 | 211.90 | 212.05 | 394,943 | -0.16(-0.07%) |
Jan 20, 2023 | 212.73 | 214.25 | 210.58 | 212.20 | 366,523 | +0.38(+0.18%) |
Jan 19, 2023 | 213.13 | 214.39 | 210.79 | 211.82 | 272,770 | -1.58(-0.74%) |
Jan 18, 2023 | 215.62 | 215.73 | 212.20 | 213.40 | 362,339 | -2.16(-1.00%) |
Jan 17, 2023 | 217.89 | 220.07 | 213.36 | 215.56 | 290,117 | -1.48(-0.68%) |
Jan 13, 2023 | 217.84 | 219.60 | 214.34 | 217.04 | 378,739 | -5.25(-2.36%) |
Jan 12, 2023 | 220.90 | 224.04 | 220.46 | 222.29 | 294,899 | +1.40(+0.63%) |
Jan 11, 2023 | 218.45 | 221.16 | 216.65 | 220.89 | 422,526 | +2.98(+1.37%) |
Jan 10, 2023 | 216.59 | 219.80 | 214.22 | 217.91 | 465,117 | +2.34(+1.09%) |
Jan 09, 2023 | 223.30 | 223.30 | 214.71 | 215.57 | 546,111 | -8.32(-3.72%) |
Jan 06, 2023 | 223.66 | 226.39 | 220.38 | 223.89 | 357,846 | +3.07(+1.39%) |
Jan 05, 2023 | 222.00 | 222.63 | 218.70 | 220.81 | 369,909 | -1.18(-0.53%) |
Jan 04, 2023 | 220.93 | 223.70 | 219.58 | 221.99 | 641,763 | -0.19(-0.08%) |
Jan 03, 2023 | 223.47 | 224.57 | 221.11 | 222.18 | 218,776 | -2.27(-1.01%) |
Dec 30, 2022 | 225.02 | 225.16 | 221.61 | 224.44 | 149,363 | -0.28(-0.13%) |
Dec 29, 2022 | 223.50 | 225.03 | 222.15 | 224.73 | 137,882 | +1.62(+0.72%) |
Dec 28, 2022 | 225.21 | 226.23 | 222.91 | 223.11 | 167,027 | -2.71(-1.20%) |
Dec 27, 2022 | 223.81 | 226.88 | 223.81 | 225.82 | 317,351 | +1.97(+0.88%) |
Dec 23, 2022 | 222.87 | 224.94 | 222.59 | 223.85 | 150,851 | +1.01(+0.45%) |
Dec 22, 2022 | 223.23 | 223.71 | 219.08 | 222.84 | 190,867 | -1.34(-0.60%) |
Dec 21, 2022 | 223.34 | 224.73 | 222.27 | 224.18 | 168,001 | +1.57(+0.70%) |
Dec 20, 2022 | 223.60 | 226.74 | 222.60 | 222.62 | 226,408 | -0.75(-0.34%) |
Dec 19, 2022 | 224.70 | 227.38 | 222.46 | 223.36 | 258,035 | -1.65(-0.74%) |
Dec 16, 2022 | 220.64 | 226.91 | 219.65 | 225.02 | 1,111,505 | +2.69(+1.21%) |
Dec 15, 2022 | 226.57 | 227.78 | 220.79 | 222.33 | 503,742 | -4.74(-2.09%) |
Dec 14, 2022 | 226.11 | 229.69 | 224.21 | 227.07 | 291,015 | +1.39(+0.62%) |
Dec 13, 2022 | 231.50 | 231.50 | 224.80 | 225.68 | 421,133 | -3.39(-1.48%) |
Dec 12, 2022 | 226.83 | 229.13 | 225.53 | 229.07 | 248,448 | +2.02(+0.89%) |
Dec 09, 2022 | 229.09 | 231.89 | 226.85 | 227.05 | 194,733 | -1.83(-0.80%) |
Dec 08, 2022 | 231.96 | 232.34 | 227.65 | 228.88 | 296,133 | +0.90(+0.39%) |
Dec 07, 2022 | 229.31 | 232.57 | 227.91 | 227.99 | 452,893 | -1.35(-0.59%) |
Dec 06, 2022 | 229.94 | 229.99 | 227.13 | 229.34 | 444,368 | -0.13(-0.05%) |
Dec 05, 2022 | 231.36 | 231.92 | 226.39 | 229.46 | 396,788 | -4.71(-2.01%) |
Dec 02, 2022 | 222.94 | 235.19 | 222.94 | 234.17 | 830,541 | +9.52(+4.24%) |