Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,901 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.64 | 186.47 | 187.16 | 3,458,146 | +0.40(+0.21%) |
Feb 24, 2023 | 188.56 | 188.56 | 185.62 | 186.76 | 3,399,092 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,749 | +0.55(+0.29%) |
Feb 22, 2023 | 190.66 | 191.05 | 188.28 | 189.12 | 3,061,129 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,356 | -4.51(-2.31%) |
Feb 17, 2023 | 192.76 | 195.40 | 192.19 | 194.85 | 2,946,418 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,750 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.16 | 192.38 | 195.14 | 2,617,474 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.19 | 194.45 | 3,100,406 | -2.29(-1.16%) |
Feb 13, 2023 | 193.66 | 197.10 | 193.24 | 196.74 | 3,073,540 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.28 | 191.90 | 193.94 | 2,988,175 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,829 | -2.90(-1.48%) |
Feb 08, 2023 | 197.25 | 198.13 | 194.65 | 195.63 | 3,682,224 | -3.14(-1.58%) |
Feb 07, 2023 | 196.38 | 199.31 | 195.20 | 198.77 | 3,047,155 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,950,015 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.08 | 4,608,006 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,710 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,405 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,220 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.56 | 198.91 | 199.07 | 2,631,468 | -2.27(-1.13%) |
Jan 27, 2023 | 201.11 | 202.99 | 200.87 | 201.35 | 2,194,041 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.59 | 199.18 | 202.53 | 1,992,279 | +2.59(+1.30%) |
Jan 25, 2023 | 197.87 | 200.40 | 197.12 | 199.93 | 2,247,878 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.63 | 200.19 | 3,324,044 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,041 | +2.35(+1.20%) |
Jan 20, 2023 | 193.06 | 196.06 | 192.33 | 195.44 | 4,111,669 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.69 | 194.12 | 4,702,351 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.58 | 5,273,053 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.02 | 205.32 | 3,391,887 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,375 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,105 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.16 | 205.38 | 3,017,855 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,555 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.80 | 2,715,965 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,050 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.00 | 197.41 | 197.81 | 4,193,928 | -5.39(-2.65%) |
Jan 04, 2023 | 201.70 | 204.35 | 200.56 | 203.19 | 3,989,844 | -4.12(-1.99%) |
Jan 03, 2023 | 208.14 | 208.14 | 205.30 | 207.31 | 2,294,068 | +0.00(+0.00%) |
Dec 30, 2022 | 207.01 | 207.51 | 205.02 | 207.31 | 1,653,882 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.23 | 205.84 | 207.75 | 1,943,218 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.45 | 205.10 | 205.27 | 1,661,444 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.74 | 207.89 | 1,510,231 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,479 | +1.51(+0.73%) |
Dec 22, 2022 | 207.35 | 207.62 | 202.18 | 205.39 | 2,296,131 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,739 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.82 | 202.40 | 204.60 | 1,939,141 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,867 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.90 | 7,368,644 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.75 | 201.25 | 202.16 | 3,329,929 | -5.56(-2.68%) |
Dec 14, 2022 | 209.17 | 210.77 | 206.11 | 207.72 | 2,631,661 | -0.23(-0.11%) |
Dec 13, 2022 | 212.39 | 212.79 | 206.19 | 207.95 | 3,564,619 | +0.45(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,611 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,397 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.29 | 206.40 | 2,242,591 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.49 | 3,084,042 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,275 | -2.33(-1.12%) |
Dec 05, 2022 | 210.65 | 211.46 | 208.19 | 208.57 | 3,181,518 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.69 | 207.72 | 211.94 | 2,268,186 | +1.63(+0.78%) |