Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 196.60 | 201.57 | 196.60 | 200.77 | 852,185 | +2.81(+1.42%) |
Feb 27, 2023 | 201.18 | 201.34 | 197.66 | 197.95 | 488,138 | -0.45(-0.22%) |
Feb 24, 2023 | 199.17 | 199.91 | 194.86 | 198.40 | 822,042 | -4.38(-2.16%) |
Feb 23, 2023 | 204.72 | 205.52 | 200.28 | 202.78 | 549,506 | -0.70(-0.35%) |
Feb 22, 2023 | 202.95 | 204.85 | 200.85 | 203.48 | 568,057 | +1.45(+0.72%) |
Feb 21, 2023 | 206.69 | 207.93 | 201.90 | 202.04 | 712,091 | -7.45(-3.56%) |
Feb 17, 2023 | 209.33 | 210.77 | 207.22 | 209.49 | 589,174 | -1.27(-0.60%) |
Feb 16, 2023 | 211.75 | 212.40 | 209.24 | 210.76 | 708,592 | -5.47(-2.53%) |
Feb 15, 2023 | 210.37 | 216.30 | 210.37 | 216.23 | 780,613 | +4.42(+2.09%) |
Feb 14, 2023 | 211.04 | 212.44 | 207.68 | 211.81 | 946,867 | +0.16(+0.08%) |
Feb 13, 2023 | 204.76 | 211.94 | 204.76 | 211.65 | 1,095,895 | +7.66(+3.75%) |
Feb 10, 2023 | 204.07 | 207.36 | 202.25 | 203.99 | 689,335 | -0.56(-0.28%) |
Feb 09, 2023 | 207.79 | 216.54 | 202.38 | 204.55 | 1,929,791 | -13.33(-6.12%) |
Feb 08, 2023 | 220.15 | 221.32 | 217.88 | 217.88 | 1,032,439 | -2.70(-1.22%) |
Feb 07, 2023 | 217.76 | 220.96 | 213.68 | 220.58 | 828,790 | +0.71(+0.32%) |
Feb 06, 2023 | 220.49 | 221.20 | 218.91 | 219.87 | 938,977 | -3.74(-1.67%) |
Feb 03, 2023 | 223.28 | 227.08 | 220.77 | 223.61 | 1,042,267 | -4.61(-2.02%) |
Feb 02, 2023 | 225.58 | 231.68 | 225.26 | 228.22 | 1,352,428 | +5.97(+2.68%) |
Feb 01, 2023 | 219.69 | 224.43 | 217.44 | 222.25 | 925,773 | +2.39(+1.09%) |
Jan 31, 2023 | 216.00 | 220.07 | 214.11 | 219.86 | 719,734 | +4.80(+2.23%) |
Jan 30, 2023 | 213.94 | 215.63 | 210.36 | 215.06 | 1,214,803 | -0.88(-0.41%) |
Jan 27, 2023 | 213.96 | 217.51 | 213.40 | 215.94 | 918,758 | +1.05(+0.49%) |
Jan 26, 2023 | 215.14 | 216.29 | 212.45 | 214.89 | 843,607 | +1.86(+0.87%) |
Jan 25, 2023 | 216.20 | 216.54 | 207.70 | 213.03 | 1,249,727 | -6.61(-3.01%) |
Jan 24, 2023 | 217.19 | 223.07 | 216.55 | 219.64 | 633,745 | -0.16(-0.07%) |
Jan 23, 2023 | 220.20 | 222.88 | 219.12 | 219.80 | 1,270,300 | -0.54(-0.25%) |
Jan 20, 2023 | 214.63 | 221.02 | 214.63 | 220.35 | 971,184 | +5.19(+2.41%) |
Jan 19, 2023 | 212.68 | 215.70 | 212.24 | 215.16 | 1,449,061 | -0.17(-0.08%) |
Jan 18, 2023 | 215.98 | 218.90 | 214.99 | 215.33 | 750,376 | +1.52(+0.71%) |
Jan 17, 2023 | 215.45 | 216.56 | 212.33 | 213.81 | 771,511 | -0.91(-0.42%) |
Jan 13, 2023 | 211.42 | 215.89 | 210.91 | 214.72 | 816,843 | +0.79(+0.37%) |
Jan 12, 2023 | 212.74 | 214.07 | 208.88 | 213.92 | 793,660 | +2.65(+1.26%) |
Jan 11, 2023 | 204.58 | 211.35 | 203.18 | 211.27 | 783,352 | +8.43(+4.16%) |
Jan 10, 2023 | 200.97 | 204.05 | 200.70 | 202.84 | 782,399 | +0.36(+0.18%) |
Jan 09, 2023 | 203.66 | 206.20 | 202.17 | 202.49 | 908,515 | +0.02(+0.01%) |
Jan 06, 2023 | 196.66 | 202.89 | 193.55 | 202.47 | 592,913 | +6.45(+3.29%) |
Jan 05, 2023 | 198.64 | 199.72 | 195.57 | 196.01 | 453,349 | -6.44(-3.18%) |
Jan 04, 2023 | 200.24 | 204.01 | 198.25 | 202.46 | 538,185 | +6.23(+3.18%) |
Jan 03, 2023 | 196.20 | 200.19 | 193.77 | 196.22 | 711,062 | +3.91(+2.03%) |
Dec 30, 2022 | 192.21 | 193.45 | 190.29 | 192.31 | 372,425 | -2.40(-1.23%) |
Dec 29, 2022 | 190.19 | 196.14 | 188.85 | 194.72 | 309,198 | +6.52(+3.46%) |
Dec 28, 2022 | 192.49 | 194.01 | 188.10 | 188.20 | 346,108 | -4.10(-2.13%) |
Dec 27, 2022 | 192.92 | 194.26 | 191.55 | 192.29 | 322,210 | -1.38(-0.71%) |
Dec 23, 2022 | 192.09 | 194.32 | 190.76 | 193.67 | 296,615 | +1.49(+0.78%) |
Dec 22, 2022 | 192.14 | 192.26 | 188.44 | 192.18 | 400,096 | -2.77(-1.42%) |
Dec 21, 2022 | 191.46 | 195.14 | 189.44 | 194.95 | 695,782 | +6.75(+3.59%) |
Dec 20, 2022 | 187.32 | 189.14 | 185.14 | 188.20 | 582,832 | -0.96(-0.51%) |
Dec 19, 2022 | 189.45 | 191.92 | 188.20 | 189.16 | 602,273 | -0.72(-0.38%) |
Dec 16, 2022 | 194.04 | 194.58 | 189.35 | 189.88 | 1,676,326 | -5.85(-2.99%) |
Dec 15, 2022 | 196.91 | 197.65 | 192.56 | 195.73 | 720,844 | -5.09(-2.53%) |
Dec 14, 2022 | 204.17 | 208.89 | 200.33 | 200.81 | 964,564 | -3.97(-1.94%) |
Dec 13, 2022 | 207.97 | 210.37 | 200.77 | 204.78 | 1,149,785 | +8.21(+4.18%) |
Dec 12, 2022 | 196.62 | 198.32 | 195.59 | 196.57 | 888,299 | +1.20(+0.61%) |
Dec 09, 2022 | 194.33 | 197.42 | 193.52 | 195.37 | 510,012 | -0.62(-0.32%) |
Dec 08, 2022 | 191.96 | 199.24 | 189.49 | 196.00 | 872,802 | +4.20(+2.19%) |
Dec 07, 2022 | 191.10 | 192.87 | 190.02 | 191.80 | 629,466 | -0.22(-0.11%) |
Dec 06, 2022 | 191.96 | 192.70 | 189.71 | 192.02 | 837,608 | +0.38(+0.20%) |
Dec 05, 2022 | 196.42 | 197.73 | 190.89 | 191.64 | 851,823 | -7.62(-3.82%) |
Dec 02, 2022 | 195.71 | 200.69 | 193.90 | 199.26 | 699,126 | -0.86(-0.43%) |