Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 210.31 | 211.48 | 209.69 | 209.77 | 527,641 | -0.66(-0.31%) |
Feb 27, 2023 | 211.80 | 212.59 | 209.78 | 210.42 | 435,721 | +0.57(+0.27%) |
Feb 24, 2023 | 209.37 | 210.34 | 208.30 | 209.85 | 612,854 | -1.95(-0.92%) |
Feb 23, 2023 | 212.12 | 212.76 | 209.47 | 211.80 | 554,632 | +0.78(+0.37%) |
Feb 22, 2023 | 211.46 | 212.37 | 210.18 | 211.02 | 1,054,280 | -0.08(-0.04%) |
Feb 21, 2023 | 214.05 | 214.45 | 210.82 | 211.10 | 470,017 | -5.02(-2.32%) |
Feb 17, 2023 | 216.50 | 216.76 | 214.78 | 216.12 | 389,057 | -1.31(-0.60%) |
Feb 16, 2023 | 217.43 | 219.45 | 216.67 | 217.43 | 474,261 | -2.39(-1.09%) |
Feb 15, 2023 | 216.84 | 219.86 | 216.56 | 219.82 | 637,708 | +2.03(+0.93%) |
Feb 14, 2023 | 216.92 | 219.33 | 215.64 | 217.79 | 579,455 | +0.22(+0.10%) |
Feb 13, 2023 | 215.48 | 217.79 | 215.11 | 217.57 | 378,322 | +2.30(+1.07%) |
Feb 10, 2023 | 214.12 | 215.41 | 213.62 | 215.26 | 486,288 | +0.48(+0.22%) |
Feb 09, 2023 | 218.65 | 219.23 | 214.14 | 214.78 | 454,376 | -2.37(-1.09%) |
Feb 08, 2023 | 218.19 | 219.10 | 216.72 | 217.15 | 439,584 | -1.84(-0.84%) |
Feb 07, 2023 | 216.25 | 219.63 | 214.88 | 219.00 | 564,424 | +2.15(+0.99%) |
Feb 06, 2023 | 216.84 | 217.60 | 216.10 | 216.85 | 845,887 | -1.25(-0.57%) |
Feb 03, 2023 | 218.44 | 220.33 | 217.71 | 218.10 | 712,567 | -3.32(-1.50%) |
Feb 02, 2023 | 220.03 | 222.59 | 219.52 | 221.43 | 633,904 | +3.25(+1.49%) |
Feb 01, 2023 | 214.71 | 219.58 | 213.70 | 218.17 | 646,410 | +2.59(+1.20%) |
Jan 31, 2023 | 212.36 | 215.66 | 211.94 | 215.59 | 598,113 | +3.66(+1.73%) |
Jan 30, 2023 | 212.97 | 214.64 | 211.80 | 211.92 | 626,437 | -2.73(-1.27%) |
Jan 27, 2023 | 213.11 | 215.63 | 212.97 | 214.66 | 487,504 | +0.80(+0.38%) |
Jan 26, 2023 | 213.22 | 213.90 | 211.53 | 213.85 | 953,777 | +2.33(+1.10%) |
Jan 25, 2023 | 208.91 | 211.57 | 207.88 | 211.52 | 709,570 | +0.38(+0.18%) |
Jan 24, 2023 | 210.81 | 211.75 | 209.84 | 211.14 | 523,747 | -0.46(-0.22%) |
Jan 23, 2023 | 209.37 | 212.46 | 208.84 | 211.60 | 567,244 | +2.75(+1.32%) |
Jan 20, 2023 | 205.71 | 208.99 | 204.57 | 208.84 | 645,484 | +3.82(+1.86%) |
Jan 19, 2023 | 205.86 | 206.24 | 204.08 | 205.02 | 702,707 | -2.28(-1.10%) |
Jan 18, 2023 | 211.49 | 212.23 | 207.20 | 207.31 | 678,317 | -3.08(-1.46%) |
Jan 17, 2023 | 210.14 | 211.48 | 210.05 | 210.38 | 666,517 | +0.02(+0.01%) |
Jan 13, 2023 | 207.73 | 210.64 | 207.71 | 210.36 | 370,737 | +0.65(+0.31%) |
Jan 12, 2023 | 209.50 | 210.46 | 207.32 | 209.72 | 572,780 | +0.68(+0.32%) |
Jan 11, 2023 | 206.65 | 209.09 | 206.65 | 209.04 | 760,854 | +3.08(+1.49%) |
Jan 10, 2023 | 203.91 | 205.97 | 203.46 | 205.97 | 396,401 | +1.67(+0.82%) |
Jan 09, 2023 | 205.28 | 206.70 | 203.89 | 204.30 | 742,769 | +0.70(+0.34%) |
Jan 06, 2023 | 200.83 | 204.14 | 199.45 | 203.60 | 733,789 | +4.58(+2.30%) |
Jan 05, 2023 | 200.48 | 200.51 | 198.62 | 199.03 | 599,632 | -2.66(-1.32%) |
Jan 04, 2023 | 200.08 | 202.56 | 199.60 | 201.68 | 695,235 | +2.90(+1.46%) |
Jan 03, 2023 | 200.85 | 202.00 | 197.24 | 198.78 | 779,475 | -0.92(-0.46%) |
Dec 30, 2022 | 198.95 | 199.83 | 197.81 | 199.70 | 957,538 | -1.01(-0.50%) |
Dec 29, 2022 | 198.29 | 201.13 | 197.97 | 200.71 | 1,141,408 | +3.84(+1.95%) |
Dec 28, 2022 | 199.91 | 200.34 | 196.73 | 196.87 | 1,098,789 | -2.78(-1.39%) |
Dec 27, 2022 | 200.12 | 200.31 | 198.49 | 199.65 | 952,391 | -0.23(-0.11%) |
Dec 23, 2022 | 198.53 | 199.88 | 197.36 | 199.88 | 705,813 | +1.21(+0.61%) |
Dec 22, 2022 | 199.55 | 199.62 | 195.30 | 198.67 | 921,520 | -2.51(-1.25%) |
Dec 21, 2022 | 199.64 | 201.79 | 199.03 | 201.18 | 897,104 | +3.04(+1.53%) |
Dec 20, 2022 | 197.51 | 198.96 | 196.74 | 198.14 | 823,587 | +0.36(+0.18%) |
Dec 19, 2022 | 199.94 | 200.08 | 196.89 | 197.78 | 837,537 | -2.10(-1.05%) |
Dec 16, 2022 | 200.54 | 201.20 | 198.44 | 199.89 | 846,790 | -2.54(-1.26%) |
Dec 15, 2022 | 204.47 | 205.43 | 201.82 | 202.43 | 703,843 | -4.85(-2.34%) |
Dec 14, 2022 | 208.68 | 210.27 | 206.06 | 207.28 | 643,205 | -1.45(-0.70%) |
Dec 13, 2022 | 212.51 | 213.16 | 207.00 | 208.74 | 742,785 | +1.73(+0.83%) |
Dec 12, 2022 | 204.22 | 207.02 | 203.87 | 207.01 | 761,030 | +3.20(+1.57%) |
Dec 09, 2022 | 204.81 | 205.84 | 203.74 | 203.81 | 565,516 | -1.54(-0.75%) |
Dec 08, 2022 | 204.85 | 206.59 | 204.18 | 205.35 | 863,885 | +1.57(+0.77%) |
Dec 07, 2022 | 203.45 | 205.40 | 203.37 | 203.78 | 532,790 | -0.16(-0.08%) |
Dec 06, 2022 | 206.63 | 206.66 | 202.55 | 203.94 | 537,786 | -2.55(-1.24%) |
Dec 05, 2022 | 209.87 | 209.87 | 205.89 | 206.49 | 536,169 | -4.83(-2.29%) |
Dec 02, 2022 | 208.57 | 212.00 | 208.57 | 211.33 | 804,317 | -0.40(-0.19%) |