Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 204.51 | 205.35 | 200.70 | 201.35 | 6,305,716 | -4.75(-2.31%) |
Feb 27, 2023 | 207.81 | 208.66 | 203.77 | 206.10 | 12,503,768 | +18.89(+10.09%) |
Feb 24, 2023 | 184.58 | 187.76 | 183.64 | 187.21 | 3,494,046 | +0.68(+0.36%) |
Feb 23, 2023 | 185.87 | 186.86 | 184.04 | 186.53 | 3,239,104 | +1.87(+1.01%) |
Feb 22, 2023 | 186.86 | 187.66 | 183.41 | 184.66 | 6,027,379 | -2.29(-1.22%) |
Feb 21, 2023 | 192.41 | 193.14 | 186.88 | 186.95 | 4,624,699 | -7.56(-3.89%) |
Feb 17, 2023 | 191.84 | 194.55 | 191.59 | 194.51 | 7,320,917 | +1.03(+0.53%) |
Feb 16, 2023 | 192.67 | 195.91 | 192.45 | 193.48 | 3,497,763 | -2.50(-1.28%) |
Feb 15, 2023 | 194.53 | 195.99 | 192.42 | 195.98 | 2,984,807 | -0.89(-0.45%) |
Feb 14, 2023 | 198.63 | 198.69 | 194.52 | 196.87 | 2,253,736 | -1.95(-0.98%) |
Feb 13, 2023 | 197.72 | 201.60 | 197.35 | 198.82 | 4,244,448 | +0.53(+0.27%) |
Feb 10, 2023 | 195.12 | 198.86 | 194.68 | 198.28 | 2,721,987 | +2.60(+1.33%) |
Feb 09, 2023 | 200.83 | 201.31 | 195.34 | 195.69 | 3,098,718 | -4.18(-2.09%) |
Feb 08, 2023 | 201.05 | 202.22 | 199.27 | 199.87 | 1,870,761 | -1.83(-0.91%) |
Feb 07, 2023 | 199.77 | 202.99 | 199.31 | 201.70 | 2,147,746 | +0.08(+0.04%) |
Feb 06, 2023 | 201.68 | 202.99 | 200.78 | 201.62 | 1,726,203 | -1.28(-0.63%) |
Feb 03, 2023 | 203.18 | 205.40 | 202.23 | 202.91 | 2,220,088 | -3.01(-1.46%) |
Feb 02, 2023 | 200.70 | 207.34 | 199.68 | 205.92 | 3,571,476 | +5.29(+2.64%) |
Feb 01, 2023 | 196.07 | 201.76 | 195.51 | 200.63 | 3,190,575 | +3.61(+1.83%) |
Jan 31, 2023 | 193.08 | 197.04 | 192.63 | 197.02 | 3,066,367 | +3.85(+1.99%) |
Jan 30, 2023 | 193.80 | 196.78 | 192.98 | 193.17 | 2,712,828 | -2.11(-1.08%) |
Jan 27, 2023 | 194.57 | 196.69 | 193.62 | 195.28 | 3,554,244 | +0.88(+0.45%) |
Jan 26, 2023 | 191.50 | 194.52 | 187.67 | 194.41 | 4,360,071 | +1.31(+0.68%) |
Jan 25, 2023 | 193.90 | 194.61 | 190.11 | 193.09 | 4,315,244 | -2.95(-1.51%) |
Jan 24, 2023 | 226.94 | 226.94 | 177.04 | 196.05 | 4,625,051 | -6.71(-3.31%) |
Jan 23, 2023 | 201.97 | 205.49 | 200.72 | 202.75 | 3,268,945 | +1.42(+0.70%) |
Jan 20, 2023 | 198.63 | 201.39 | 196.38 | 201.33 | 5,538,487 | +3.05(+1.54%) |
Jan 19, 2023 | 200.32 | 201.87 | 198.28 | 198.28 | 3,176,638 | -3.84(-1.90%) |
Jan 18, 2023 | 207.11 | 208.23 | 201.85 | 202.12 | 2,818,333 | -4.66(-2.25%) |
Jan 17, 2023 | 206.94 | 209.34 | 204.99 | 206.79 | 2,265,704 | +1.04(+0.51%) |
Jan 13, 2023 | 205.44 | 206.60 | 204.71 | 205.74 | 1,755,122 | -1.41(-0.68%) |
Jan 12, 2023 | 207.75 | 208.65 | 204.62 | 207.15 | 2,108,595 | +0.41(+0.20%) |
Jan 11, 2023 | 205.75 | 207.13 | 204.68 | 206.74 | 1,907,511 | +1.91(+0.93%) |
Jan 10, 2023 | 203.96 | 204.92 | 202.50 | 204.83 | 1,269,881 | +0.79(+0.39%) |
Jan 09, 2023 | 204.74 | 208.30 | 203.69 | 204.04 | 2,341,733 | -0.53(-0.26%) |
Jan 06, 2023 | 199.54 | 205.09 | 198.77 | 204.57 | 3,498,016 | +8.62(+4.40%) |
Jan 05, 2023 | 200.44 | 201.35 | 195.64 | 195.95 | 2,401,826 | -5.94(-2.94%) |
Jan 04, 2023 | 200.78 | 202.83 | 200.28 | 201.89 | 1,897,495 | +1.60(+0.80%) |
Jan 03, 2023 | 200.01 | 200.57 | 197.93 | 200.29 | 1,829,571 | +0.49(+0.25%) |
Dec 30, 2022 | 200.38 | 201.65 | 197.49 | 199.80 | 1,610,746 | -2.07(-1.03%) |
Dec 29, 2022 | 200.74 | 202.97 | 200.74 | 201.87 | 1,538,810 | +2.27(+1.14%) |
Dec 28, 2022 | 202.85 | 203.81 | 199.52 | 199.61 | 1,690,504 | -3.33(-1.64%) |
Dec 27, 2022 | 203.07 | 204.02 | 201.52 | 202.94 | 1,181,656 | +0.40(+0.20%) |
Dec 23, 2022 | 200.89 | 203.35 | 200.89 | 202.54 | 1,699,143 | +1.21(+0.60%) |
Dec 22, 2022 | 199.76 | 201.35 | 197.93 | 201.33 | 2,494,818 | +0.23(+0.12%) |
Dec 21, 2022 | 200.18 | 201.81 | 199.46 | 201.10 | 2,856,677 | +2.90(+1.47%) |
Dec 20, 2022 | 199.21 | 199.75 | 196.52 | 198.20 | 4,230,401 | -0.95(-0.48%) |
Dec 19, 2022 | 202.82 | 203.02 | 197.56 | 199.14 | 2,440,000 | -3.69(-1.82%) |
Dec 16, 2022 | 201.23 | 203.35 | 199.39 | 202.83 | 5,383,337 | -0.77(-0.38%) |
Dec 15, 2022 | 205.95 | 206.29 | 202.12 | 203.60 | 3,523,997 | -5.05(-2.42%) |
Dec 14, 2022 | 210.32 | 212.62 | 207.49 | 208.66 | 2,895,509 | -0.42(-0.20%) |
Dec 13, 2022 | 211.84 | 212.37 | 207.00 | 209.08 | 3,739,733 | +2.10(+1.01%) |
Dec 12, 2022 | 203.92 | 207.04 | 202.12 | 206.98 | 3,146,588 | +4.30(+2.12%) |
Dec 09, 2022 | 203.69 | 204.31 | 202.39 | 202.68 | 2,434,330 | -1.61(-0.79%) |
Dec 08, 2022 | 204.00 | 205.76 | 202.86 | 204.29 | 1,653,195 | +0.78(+0.38%) |
Dec 07, 2022 | 202.34 | 205.98 | 201.95 | 203.51 | 2,949,626 | +1.04(+0.51%) |
Dec 06, 2022 | 202.85 | 204.48 | 200.14 | 202.48 | 3,230,097 | +0.08(+0.04%) |
Dec 05, 2022 | 204.21 | 204.79 | 201.78 | 202.40 | 2,625,365 | -3.52(-1.71%) |
Dec 02, 2022 | 204.97 | 206.99 | 204.46 | 205.92 | 1,835,277 | -1.15(-0.56%) |