Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 207.86 | 210.17 | 207.44 | 208.47 | 843,101 | -0.41(-0.20%) |
Feb 27, 2023 | 211.97 | 212.96 | 208.29 | 208.88 | 727,949 | -0.66(-0.31%) |
Feb 24, 2023 | 211.70 | 211.70 | 206.75 | 209.54 | 543,546 | -3.83(-1.80%) |
Feb 23, 2023 | 212.77 | 213.74 | 209.77 | 213.37 | 642,833 | +2.38(+1.13%) |
Feb 22, 2023 | 212.51 | 212.99 | 209.56 | 210.99 | 1,037,216 | -1.99(-0.93%) |
Feb 21, 2023 | 216.68 | 218.33 | 211.66 | 212.98 | 977,019 | -6.75(-3.07%) |
Feb 17, 2023 | 222.41 | 223.24 | 216.45 | 219.73 | 1,032,032 | -4.27(-1.91%) |
Feb 16, 2023 | 222.14 | 226.22 | 220.21 | 224.00 | 787,796 | -3.03(-1.33%) |
Feb 15, 2023 | 225.19 | 227.75 | 224.30 | 227.03 | 841,943 | -0.04(-0.02%) |
Feb 14, 2023 | 230.00 | 230.90 | 225.88 | 227.07 | 1,151,150 | -5.04(-2.17%) |
Feb 13, 2023 | 223.52 | 232.59 | 222.36 | 232.11 | 1,521,643 | +9.27(+4.16%) |
Feb 10, 2023 | 228.56 | 230.00 | 222.32 | 222.84 | 2,008,279 | -7.47(-3.24%) |
Feb 09, 2023 | 237.34 | 237.96 | 229.49 | 230.31 | 953,533 | -5.20(-2.21%) |
Feb 08, 2023 | 235.00 | 236.84 | 233.82 | 235.51 | 706,199 | -0.33(-0.14%) |
Feb 07, 2023 | 230.47 | 236.36 | 229.59 | 235.84 | 714,420 | +3.53(+1.52%) |
Feb 06, 2023 | 234.52 | 236.33 | 231.23 | 232.31 | 793,918 | -4.87(-2.05%) |
Feb 03, 2023 | 237.02 | 240.36 | 236.15 | 237.18 | 680,692 | -3.47(-1.44%) |
Feb 02, 2023 | 236.06 | 241.86 | 235.79 | 240.65 | 1,249,311 | +7.16(+3.07%) |
Feb 01, 2023 | 229.94 | 234.73 | 228.47 | 233.49 | 575,365 | +4.08(+1.78%) |
Jan 31, 2023 | 226.89 | 229.64 | 225.68 | 229.41 | 535,050 | +3.13(+1.38%) |
Jan 30, 2023 | 227.38 | 229.46 | 225.54 | 226.28 | 634,393 | -3.19(-1.39%) |
Jan 27, 2023 | 227.35 | 230.85 | 226.59 | 229.47 | 616,442 | +0.95(+0.42%) |
Jan 26, 2023 | 229.10 | 229.88 | 225.08 | 228.52 | 580,370 | +2.02(+0.89%) |
Jan 25, 2023 | 223.43 | 226.66 | 221.91 | 226.50 | 392,370 | +0.72(+0.32%) |
Jan 24, 2023 | 225.00 | 229.17 | 224.87 | 225.78 | 723,668 | -2.97(-1.30%) |
Jan 23, 2023 | 224.17 | 229.28 | 222.90 | 228.75 | 840,129 | +5.14(+2.30%) |
Jan 20, 2023 | 221.97 | 224.34 | 220.15 | 223.61 | 786,335 | +1.32(+0.59%) |
Jan 19, 2023 | 218.79 | 223.10 | 218.16 | 222.29 | 837,379 | +1.74(+0.79%) |
Jan 18, 2023 | 222.45 | 224.82 | 220.42 | 220.55 | 738,004 | -0.99(-0.45%) |
Jan 17, 2023 | 221.33 | 223.41 | 220.55 | 221.54 | 607,060 | -0.60(-0.27%) |
Jan 13, 2023 | 217.67 | 222.29 | 216.98 | 222.14 | 554,023 | +2.64(+1.20%) |
Jan 12, 2023 | 221.41 | 223.53 | 218.23 | 219.50 | 675,869 | -2.03(-0.92%) |
Jan 11, 2023 | 217.50 | 224.11 | 216.84 | 221.53 | 1,071,581 | +6.02(+2.79%) |
Jan 10, 2023 | 208.23 | 217.44 | 207.80 | 215.51 | 934,361 | +7.02(+3.37%) |
Jan 09, 2023 | 208.50 | 210.19 | 206.78 | 208.49 | 840,164 | +3.13(+1.52%) |
Jan 06, 2023 | 208.89 | 209.64 | 201.05 | 205.36 | 875,720 | -1.69(-0.82%) |
Jan 05, 2023 | 204.97 | 209.19 | 201.65 | 207.05 | 1,278,250 | -0.73(-0.35%) |
Jan 04, 2023 | 205.87 | 208.14 | 205.03 | 207.78 | 860,880 | +3.92(+1.92%) |
Jan 03, 2023 | 208.04 | 209.97 | 202.91 | 203.86 | 754,899 | -1.03(-0.50%) |
Dec 30, 2022 | 205.97 | 205.97 | 202.07 | 204.89 | 514,507 | -2.92(-1.41%) |
Dec 29, 2022 | 204.36 | 208.85 | 203.66 | 207.81 | 456,250 | +5.94(+2.94%) |
Dec 28, 2022 | 203.64 | 206.41 | 201.86 | 201.87 | 346,211 | -1.07(-0.53%) |
Dec 27, 2022 | 203.73 | 204.68 | 201.05 | 202.94 | 493,395 | -0.90(-0.44%) |
Dec 23, 2022 | 202.38 | 204.51 | 201.58 | 203.84 | 368,274 | +0.70(+0.34%) |
Dec 22, 2022 | 202.05 | 204.19 | 199.76 | 203.14 | 592,812 | -1.41(-0.69%) |
Dec 21, 2022 | 203.28 | 205.82 | 202.07 | 204.55 | 811,572 | +3.17(+1.57%) |
Dec 20, 2022 | 199.07 | 202.44 | 197.15 | 201.38 | 967,124 | +1.54(+0.77%) |
Dec 19, 2022 | 203.27 | 203.27 | 199.21 | 199.84 | 815,977 | -3.94(-1.93%) |
Dec 16, 2022 | 205.50 | 207.16 | 202.75 | 203.78 | 1,346,121 | -4.63(-2.22%) |
Dec 15, 2022 | 210.56 | 212.40 | 206.99 | 208.41 | 1,087,870 | -5.80(-2.71%) |
Dec 14, 2022 | 215.82 | 218.28 | 212.44 | 214.21 | 1,347,411 | -2.59(-1.19%) |
Dec 13, 2022 | 221.00 | 223.14 | 214.59 | 216.80 | 1,260,809 | +3.66(+1.72%) |
Dec 12, 2022 | 209.63 | 213.47 | 207.97 | 213.14 | 772,103 | +4.61(+2.21%) |
Dec 09, 2022 | 209.69 | 211.85 | 208.19 | 208.53 | 791,528 | -1.88(-0.89%) |
Dec 08, 2022 | 208.14 | 211.26 | 206.38 | 210.41 | 1,124,044 | +2.72(+1.31%) |
Dec 07, 2022 | 208.33 | 211.65 | 205.79 | 207.69 | 1,298,526 | -2.18(-1.04%) |
Dec 06, 2022 | 211.46 | 214.47 | 207.05 | 209.87 | 867,049 | -2.06(-0.97%) |
Dec 05, 2022 | 214.24 | 215.17 | 209.65 | 211.93 | 987,805 | -5.80(-2.66%) |
Dec 02, 2022 | 216.13 | 219.04 | 214.09 | 217.73 | 880,475 | -2.82(-1.28%) |