Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 207.37 | 209.62 | 206.79 | 206.84 | 2,058,367 | -0.65(-0.31%) |
Feb 27, 2023 | 207.64 | 209.34 | 207.18 | 207.49 | 2,601,460 | +0.75(+0.37%) |
Feb 24, 2023 | 203.16 | 206.87 | 203.16 | 206.74 | 2,036,346 | +2.26(+1.11%) |
Feb 23, 2023 | 205.98 | 207.46 | 202.96 | 204.47 | 1,304,624 | -1.23(-0.60%) |
Feb 22, 2023 | 205.43 | 207.13 | 204.48 | 205.71 | 1,215,160 | +1.07(+0.52%) |
Feb 21, 2023 | 205.74 | 206.14 | 203.14 | 204.64 | 1,627,792 | -1.80(-0.87%) |
Feb 17, 2023 | 206.09 | 207.44 | 204.96 | 206.44 | 1,723,569 | +0.34(+0.17%) |
Feb 16, 2023 | 207.69 | 208.61 | 205.90 | 206.10 | 1,444,418 | -2.64(-1.26%) |
Feb 15, 2023 | 208.06 | 209.14 | 207.56 | 208.74 | 1,631,036 | -0.36(-0.17%) |
Feb 14, 2023 | 211.17 | 211.75 | 208.79 | 209.10 | 1,628,431 | -2.14(-1.01%) |
Feb 13, 2023 | 210.31 | 212.29 | 209.90 | 211.24 | 1,530,052 | +0.79(+0.38%) |
Feb 10, 2023 | 209.50 | 210.89 | 208.98 | 210.44 | 1,784,618 | +1.25(+0.60%) |
Feb 09, 2023 | 211.96 | 213.20 | 209.07 | 209.19 | 1,811,231 | -1.90(-0.90%) |
Feb 08, 2023 | 209.55 | 213.74 | 208.80 | 211.09 | 2,333,360 | +0.20(+0.09%) |
Feb 07, 2023 | 208.07 | 211.78 | 207.37 | 210.89 | 1,796,008 | +1.27(+0.61%) |
Feb 06, 2023 | 205.88 | 210.18 | 204.87 | 209.62 | 2,238,730 | +3.93(+1.91%) |
Feb 03, 2023 | 206.84 | 207.63 | 204.13 | 205.69 | 2,932,643 | -0.32(-0.16%) |
Feb 02, 2023 | 207.69 | 207.69 | 197.74 | 206.01 | 4,108,887 | -3.21(-1.53%) |
Feb 01, 2023 | 213.31 | 216.60 | 208.09 | 209.22 | 4,048,509 | -13.77(-6.18%) |
Jan 31, 2023 | 222.29 | 223.05 | 220.07 | 222.99 | 2,433,692 | +1.39(+0.63%) |
Jan 30, 2023 | 222.83 | 223.69 | 220.42 | 221.60 | 1,745,989 | -1.23(-0.55%) |
Jan 27, 2023 | 226.29 | 226.79 | 222.53 | 222.83 | 1,523,783 | -3.71(-1.64%) |
Jan 26, 2023 | 225.22 | 226.64 | 224.15 | 226.54 | 1,075,686 | +1.31(+0.58%) |
Jan 25, 2023 | 222.99 | 226.25 | 222.51 | 225.22 | 1,673,289 | +1.39(+0.62%) |
Jan 24, 2023 | 219.56 | 225.01 | 198.66 | 223.83 | 1,563,775 | +4.67(+2.13%) |
Jan 23, 2023 | 216.37 | 219.38 | 215.99 | 219.17 | 1,790,134 | +3.10(+1.43%) |
Jan 20, 2023 | 215.51 | 216.28 | 213.25 | 216.07 | 1,494,311 | +1.16(+0.54%) |
Jan 19, 2023 | 216.41 | 216.83 | 213.39 | 214.91 | 1,561,117 | -1.29(-0.60%) |
Jan 18, 2023 | 219.80 | 220.49 | 216.18 | 216.21 | 1,468,006 | -3.98(-1.81%) |
Jan 17, 2023 | 223.26 | 223.26 | 219.46 | 220.19 | 2,414,723 | -2.51(-1.13%) |
Jan 13, 2023 | 220.04 | 223.36 | 219.16 | 222.69 | 1,103,025 | +1.56(+0.70%) |
Jan 12, 2023 | 220.09 | 222.36 | 218.59 | 221.14 | 1,046,934 | +0.97(+0.44%) |
Jan 11, 2023 | 220.37 | 221.24 | 219.17 | 220.17 | 1,510,467 | -0.16(-0.07%) |
Jan 10, 2023 | 219.48 | 221.02 | 218.66 | 220.32 | 1,212,356 | +1.24(+0.56%) |
Jan 09, 2023 | 222.12 | 223.35 | 218.94 | 219.09 | 1,813,915 | -5.24(-2.34%) |
Jan 06, 2023 | 220.58 | 225.71 | 219.86 | 224.33 | 1,852,076 | +5.19(+2.37%) |
Jan 05, 2023 | 219.81 | 221.33 | 216.84 | 219.14 | 1,573,613 | -0.82(-0.37%) |
Jan 04, 2023 | 217.52 | 220.80 | 216.97 | 219.96 | 1,894,324 | +3.56(+1.64%) |
Jan 03, 2023 | 215.65 | 216.86 | 213.28 | 216.40 | 1,840,859 | +0.17(+0.08%) |
Dec 30, 2022 | 216.80 | 217.59 | 214.56 | 216.24 | 1,252,088 | -1.45(-0.67%) |
Dec 29, 2022 | 216.40 | 218.64 | 215.35 | 217.69 | 1,294,123 | +2.22(+1.03%) |
Dec 28, 2022 | 216.90 | 217.93 | 215.43 | 215.47 | 1,398,222 | -1.06(-0.49%) |
Dec 27, 2022 | 215.45 | 217.38 | 215.09 | 216.53 | 1,498,317 | +1.23(+0.57%) |
Dec 23, 2022 | 213.39 | 215.36 | 212.78 | 215.30 | 865,089 | +2.22(+1.04%) |
Dec 22, 2022 | 212.44 | 214.98 | 210.75 | 213.09 | 1,223,231 | -1.34(-0.63%) |
Dec 21, 2022 | 211.84 | 214.49 | 211.04 | 214.43 | 1,301,255 | +3.98(+1.89%) |
Dec 20, 2022 | 208.99 | 211.96 | 207.99 | 210.45 | 1,360,293 | +2.69(+1.29%) |
Dec 19, 2022 | 207.56 | 210.65 | 206.68 | 207.77 | 1,180,054 | +0.27(+0.13%) |
Dec 16, 2022 | 207.16 | 209.03 | 204.89 | 207.49 | 4,016,585 | -1.07(-0.51%) |
Dec 15, 2022 | 209.69 | 210.69 | 207.15 | 208.56 | 3,180,256 | -3.16(-1.49%) |
Dec 14, 2022 | 212.25 | 215.90 | 210.21 | 211.72 | 1,696,423 | -0.21(-0.10%) |
Dec 13, 2022 | 214.82 | 214.84 | 210.04 | 211.93 | 2,113,247 | -0.48(-0.23%) |
Dec 12, 2022 | 212.09 | 213.01 | 210.54 | 212.41 | 1,359,045 | +0.19(+0.09%) |
Dec 09, 2022 | 214.08 | 214.55 | 212.11 | 212.22 | 1,389,623 | -1.81(-0.84%) |
Dec 08, 2022 | 213.19 | 214.21 | 212.49 | 214.02 | 1,691,403 | +1.54(+0.73%) |
Dec 07, 2022 | 211.70 | 214.94 | 211.11 | 212.48 | 1,804,872 | -0.03(-0.01%) |
Dec 06, 2022 | 210.60 | 213.10 | 209.95 | 212.51 | 1,532,787 | +2.15(+1.02%) |
Dec 05, 2022 | 212.43 | 213.92 | 209.21 | 210.36 | 2,268,119 | -3.64(-1.70%) |
Dec 02, 2022 | 212.08 | 214.25 | 211.30 | 214.00 | 1,136,416 | +0.82(+0.39%) |