Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 277.98 | 280.33 | 277.98 | 278.96 | 876,023 | +0.33(+0.12%) |
Feb 27, 2023 | 280.73 | 281.94 | 277.99 | 278.63 | 935,098 | +0.27(+0.10%) |
Feb 24, 2023 | 277.54 | 279.96 | 276.69 | 278.36 | 1,215,255 | -5.95(-2.09%) |
Feb 23, 2023 | 284.54 | 285.30 | 280.31 | 284.31 | 1,452,068 | +2.48(+0.88%) |
Feb 22, 2023 | 280.55 | 283.67 | 280.40 | 281.83 | 1,009,624 | +2.84(+1.02%) |
Feb 21, 2023 | 280.14 | 282.03 | 278.32 | 278.99 | 2,124,599 | -5.76(-2.02%) |
Feb 17, 2023 | 285.49 | 286.30 | 281.88 | 284.75 | 1,046,756 | -3.36(-1.17%) |
Feb 16, 2023 | 288.81 | 292.15 | 287.87 | 288.11 | 1,217,661 | -7.32(-2.48%) |
Feb 15, 2023 | 290.62 | 295.54 | 290.54 | 295.43 | 1,226,602 | +3.16(+1.08%) |
Feb 14, 2023 | 288.67 | 294.17 | 287.11 | 292.27 | 1,401,422 | +3.23(+1.12%) |
Feb 13, 2023 | 286.13 | 289.64 | 285.45 | 289.04 | 1,198,207 | +4.31(+1.51%) |
Feb 10, 2023 | 284.86 | 286.57 | 282.34 | 284.73 | 1,377,896 | -3.85(-1.33%) |
Feb 09, 2023 | 293.51 | 294.78 | 287.31 | 288.58 | 1,196,693 | -0.23(-0.08%) |
Feb 08, 2023 | 291.47 | 294.34 | 288.09 | 288.81 | 1,277,273 | -2.29(-0.79%) |
Feb 07, 2023 | 285.34 | 292.22 | 282.95 | 291.10 | 1,196,853 | +6.60(+2.32%) |
Feb 06, 2023 | 285.18 | 287.73 | 283.77 | 284.50 | 1,302,730 | -4.50(-1.56%) |
Feb 03, 2023 | 290.11 | 294.28 | 287.81 | 289.00 | 1,857,743 | -8.26(-2.78%) |
Feb 02, 2023 | 295.43 | 300.11 | 294.33 | 297.26 | 2,600,622 | +7.25(+2.50%) |
Feb 01, 2023 | 282.38 | 291.66 | 280.07 | 290.01 | 2,867,012 | +8.04(+2.85%) |
Jan 31, 2023 | 278.18 | 282.30 | 277.57 | 281.97 | 814,547 | +4.60(+1.66%) |
Jan 30, 2023 | 278.94 | 280.41 | 276.69 | 277.37 | 1,254,303 | -4.82(-1.71%) |
Jan 27, 2023 | 279.62 | 284.18 | 278.82 | 282.19 | 1,142,336 | +1.40(+0.50%) |
Jan 26, 2023 | 277.56 | 280.96 | 275.30 | 280.79 | 1,602,396 | +6.78(+2.47%) |
Jan 25, 2023 | 269.00 | 274.82 | 265.38 | 274.01 | 1,797,883 | -0.47(-0.17%) |
Jan 24, 2023 | 275.44 | 276.92 | 273.41 | 274.48 | 695,274 | -1.76(-0.64%) |
Jan 23, 2023 | 272.06 | 276.57 | 270.00 | 276.24 | 1,659,949 | +6.20(+2.30%) |
Jan 20, 2023 | 263.18 | 270.36 | 261.97 | 270.04 | 1,192,576 | +8.43(+3.22%) |
Jan 19, 2023 | 260.86 | 263.94 | 260.30 | 261.61 | 941,950 | -1.98(-0.75%) |
Jan 18, 2023 | 268.26 | 271.13 | 263.14 | 263.59 | 1,144,978 | -3.34(-1.25%) |
Jan 17, 2023 | 265.07 | 267.89 | 263.36 | 266.93 | 1,223,694 | +0.90(+0.34%) |
Jan 13, 2023 | 262.10 | 266.37 | 261.36 | 266.03 | 804,324 | +0.74(+0.28%) |
Jan 12, 2023 | 264.55 | 265.44 | 258.93 | 265.29 | 1,276,168 | +2.09(+0.79%) |
Jan 11, 2023 | 259.53 | 263.24 | 258.50 | 263.20 | 849,561 | +4.14(+1.60%) |
Jan 10, 2023 | 256.71 | 259.89 | 256.09 | 259.06 | 637,554 | +0.26(+0.10%) |
Jan 09, 2023 | 256.16 | 263.37 | 256.16 | 258.80 | 1,153,305 | +5.23(+2.06%) |
Jan 06, 2023 | 251.75 | 254.76 | 246.88 | 253.57 | 1,316,999 | +3.72(+1.49%) |
Jan 05, 2023 | 255.05 | 255.30 | 248.99 | 249.85 | 1,368,502 | -8.30(-3.22%) |
Jan 04, 2023 | 259.39 | 259.99 | 255.02 | 258.15 | 1,033,163 | +1.77(+0.69%) |
Jan 03, 2023 | 258.28 | 262.53 | 253.65 | 256.38 | 1,091,527 | +0.53(+0.21%) |
Dec 30, 2022 | 253.05 | 255.98 | 252.39 | 255.85 | 849,682 | -0.49(-0.19%) |
Dec 29, 2022 | 250.65 | 257.15 | 250.45 | 256.34 | 868,828 | +7.36(+2.96%) |
Dec 28, 2022 | 251.88 | 253.63 | 248.59 | 248.98 | 774,531 | -2.76(-1.10%) |
Dec 27, 2022 | 251.94 | 253.12 | 249.29 | 251.74 | 1,325,533 | -1.56(-0.62%) |
Dec 23, 2022 | 252.24 | 253.46 | 249.87 | 253.31 | 383,765 | -0.14(-0.06%) |
Dec 22, 2022 | 254.77 | 255.15 | 249.40 | 253.45 | 1,389,582 | -4.95(-1.92%) |
Dec 21, 2022 | 256.12 | 259.77 | 253.08 | 258.40 | 1,061,150 | +2.96(+1.16%) |
Dec 20, 2022 | 251.95 | 257.22 | 251.87 | 255.44 | 1,065,553 | +1.33(+0.52%) |
Dec 19, 2022 | 257.86 | 258.03 | 252.70 | 254.11 | 944,186 | -3.81(-1.48%) |
Dec 16, 2022 | 259.37 | 261.93 | 256.44 | 257.92 | 1,035,970 | -1.96(-0.75%) |
Dec 15, 2022 | 263.94 | 265.72 | 258.75 | 259.88 | 1,894,874 | -9.38(-3.48%) |
Dec 14, 2022 | 269.42 | 273.75 | 266.48 | 269.26 | 1,404,889 | -0.58(-0.21%) |
Dec 13, 2022 | 277.96 | 279.11 | 267.21 | 269.84 | 2,777,982 | +4.32(+1.63%) |
Dec 12, 2022 | 259.76 | 265.61 | 259.76 | 265.52 | 1,134,191 | +6.19(+2.39%) |
Dec 09, 2022 | 259.46 | 261.89 | 257.95 | 259.33 | 688,438 | -1.25(-0.48%) |
Dec 08, 2022 | 257.75 | 261.96 | 254.71 | 260.58 | 1,066,558 | +4.63(+1.81%) |
Dec 07, 2022 | 257.21 | 259.26 | 254.77 | 255.95 | 1,199,871 | -1.34(-0.52%) |
Dec 06, 2022 | 262.17 | 262.17 | 255.39 | 257.29 | 1,665,783 | -4.44(-1.70%) |
Dec 05, 2022 | 269.98 | 270.23 | 260.15 | 261.73 | 1,233,204 | -10.14(-3.73%) |
Dec 02, 2022 | 269.09 | 272.73 | 267.74 | 271.87 | 1,475,915 | -3.04(-1.11%) |