Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 198.88 | 203.06 | 198.21 | 200.60 | 4,500,170 | +1.47(+0.74%) |
Feb 27, 2023 | 199.22 | 201.32 | 198.35 | 199.13 | 2,835,711 | +2.63(+1.34%) |
Feb 24, 2023 | 194.79 | 197.52 | 193.49 | 196.50 | 2,219,228 | -0.65(-0.33%) |
Feb 23, 2023 | 197.49 | 198.65 | 194.15 | 197.15 | 2,392,077 | -0.41(-0.21%) |
Feb 22, 2023 | 196.18 | 199.32 | 195.05 | 197.56 | 2,736,249 | +0.76(+0.39%) |
Feb 21, 2023 | 200.13 | 201.72 | 196.19 | 196.80 | 4,043,135 | -10.63(-5.12%) |
Feb 17, 2023 | 207.90 | 208.36 | 203.67 | 207.43 | 3,550,922 | -1.23(-0.59%) |
Feb 16, 2023 | 204.94 | 210.66 | 204.38 | 208.66 | 2,542,364 | -1.00(-0.47%) |
Feb 15, 2023 | 207.04 | 210.11 | 205.98 | 209.65 | 1,897,425 | +1.24(+0.59%) |
Feb 14, 2023 | 206.72 | 209.74 | 205.86 | 208.41 | 2,375,566 | -0.37(-0.18%) |
Feb 13, 2023 | 204.06 | 208.94 | 202.24 | 208.78 | 2,424,375 | +5.23(+2.57%) |
Feb 10, 2023 | 202.27 | 203.70 | 201.17 | 203.56 | 1,883,594 | +0.14(+0.07%) |
Feb 09, 2023 | 209.40 | 209.85 | 202.76 | 203.42 | 2,447,931 | -4.02(-1.94%) |
Feb 08, 2023 | 208.85 | 208.85 | 205.79 | 207.44 | 2,482,501 | -1.92(-0.92%) |
Feb 07, 2023 | 207.56 | 210.18 | 205.16 | 209.36 | 2,617,775 | -1.11(-0.53%) |
Feb 06, 2023 | 208.89 | 211.41 | 208.70 | 210.47 | 2,441,680 | -0.10(-0.05%) |
Feb 03, 2023 | 211.71 | 212.93 | 209.44 | 210.57 | 3,126,090 | -5.45(-2.52%) |
Feb 02, 2023 | 210.64 | 217.72 | 210.58 | 216.02 | 4,263,703 | +7.80(+3.75%) |
Feb 01, 2023 | 202.27 | 209.76 | 199.28 | 208.22 | 3,449,833 | +5.18(+2.55%) |
Jan 31, 2023 | 198.16 | 203.12 | 197.43 | 203.04 | 3,503,091 | +6.18(+3.14%) |
Jan 30, 2023 | 196.92 | 199.44 | 196.12 | 196.86 | 2,857,771 | -0.56(-0.29%) |
Jan 27, 2023 | 196.41 | 198.33 | 195.42 | 197.42 | 2,982,517 | +0.66(+0.34%) |
Jan 26, 2023 | 199.24 | 203.55 | 196.59 | 196.76 | 3,508,536 | -4.19(-2.09%) |
Jan 25, 2023 | 199.40 | 201.13 | 196.79 | 200.95 | 2,341,461 | -0.29(-0.15%) |
Jan 24, 2023 | 197.54 | 201.41 | 197.54 | 201.25 | 2,983,551 | +2.29(+1.15%) |
Jan 23, 2023 | 197.41 | 200.70 | 195.73 | 198.95 | 3,580,928 | +0.56(+0.28%) |
Jan 20, 2023 | 195.32 | 198.84 | 192.70 | 198.39 | 3,626,449 | +2.33(+1.19%) |
Jan 19, 2023 | 201.28 | 201.66 | 195.15 | 196.06 | 3,616,439 | -6.18(-3.06%) |
Jan 18, 2023 | 204.40 | 207.75 | 201.86 | 202.24 | 3,685,584 | -0.99(-0.49%) |
Jan 17, 2023 | 205.80 | 208.53 | 202.97 | 203.23 | 3,024,781 | -2.56(-1.24%) |
Jan 13, 2023 | 201.57 | 207.15 | 201.57 | 205.79 | 3,995,902 | +1.84(+0.90%) |
Jan 12, 2023 | 203.95 | 205.22 | 200.39 | 203.95 | 2,773,115 | +1.62(+0.80%) |
Jan 11, 2023 | 196.09 | 202.46 | 196.08 | 202.33 | 2,866,689 | +6.98(+3.57%) |
Jan 10, 2023 | 193.92 | 195.62 | 192.58 | 195.35 | 2,268,878 | +1.90(+0.98%) |
Jan 09, 2023 | 196.34 | 198.00 | 193.36 | 193.45 | 2,832,545 | -1.48(-0.76%) |
Jan 06, 2023 | 194.71 | 195.73 | 188.61 | 194.94 | 3,218,095 | +0.19(+0.10%) |
Jan 05, 2023 | 193.32 | 195.39 | 191.55 | 194.74 | 2,002,115 | -0.60(-0.31%) |
Jan 04, 2023 | 195.38 | 196.28 | 191.58 | 195.35 | 2,583,496 | +2.28(+1.18%) |
Jan 03, 2023 | 195.44 | 196.23 | 191.22 | 193.07 | 2,682,565 | -0.19(-0.10%) |
Dec 30, 2022 | 194.03 | 194.48 | 191.29 | 193.26 | 2,221,315 | -2.93(-1.49%) |
Dec 29, 2022 | 195.63 | 197.02 | 195.26 | 196.19 | 1,310,245 | +2.13(+1.10%) |
Dec 28, 2022 | 195.90 | 197.39 | 193.64 | 194.06 | 1,463,806 | -1.60(-0.82%) |
Dec 27, 2022 | 195.64 | 197.87 | 195.27 | 195.66 | 2,140,179 | -0.16(-0.08%) |
Dec 23, 2022 | 192.47 | 196.25 | 191.11 | 195.82 | 1,514,761 | +2.65(+1.37%) |
Dec 22, 2022 | 192.56 | 194.22 | 189.41 | 193.17 | 2,489,567 | -3.18(-1.62%) |
Dec 21, 2022 | 196.84 | 197.51 | 194.26 | 196.35 | 2,417,461 | +1.52(+0.78%) |
Dec 20, 2022 | 195.15 | 196.06 | 191.76 | 194.83 | 2,444,752 | -2.24(-1.14%) |
Dec 19, 2022 | 199.19 | 199.76 | 195.93 | 197.07 | 2,518,000 | -2.88(-1.44%) |
Dec 16, 2022 | 200.17 | 201.14 | 197.22 | 199.95 | 9,838,764 | -1.82(-0.90%) |
Dec 15, 2022 | 202.35 | 203.43 | 199.32 | 201.78 | 3,478,285 | -3.97(-1.93%) |
Dec 14, 2022 | 204.62 | 210.13 | 203.75 | 205.74 | 3,842,869 | +0.86(+0.42%) |
Dec 13, 2022 | 210.21 | 211.29 | 202.65 | 204.88 | 4,300,165 | +5.96(+2.99%) |
Dec 12, 2022 | 196.22 | 198.94 | 195.01 | 198.93 | 2,803,904 | +3.21(+1.64%) |
Dec 09, 2022 | 194.97 | 198.47 | 194.19 | 195.71 | 3,326,766 | -1.74(-0.88%) |
Dec 08, 2022 | 198.85 | 200.22 | 196.38 | 197.45 | 3,247,165 | -3.23(-1.61%) |
Dec 07, 2022 | 196.68 | 203.69 | 196.19 | 200.68 | 4,123,051 | +4.83(+2.47%) |
Dec 06, 2022 | 199.05 | 199.54 | 193.03 | 195.85 | 3,737,021 | -4.14(-2.07%) |
Dec 05, 2022 | 204.58 | 205.25 | 199.24 | 199.99 | 3,410,834 | -8.40(-4.03%) |
Dec 02, 2022 | 206.03 | 210.10 | 205.15 | 208.39 | 3,342,776 | -0.62(-0.30%) |