Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 196.90 | 201.88 | 196.90 | 201.07 | 850,887 | +2.82(+1.42%) |
Feb 27, 2023 | 201.49 | 201.65 | 197.96 | 198.25 | 487,394 | -0.45(-0.22%) |
Feb 24, 2023 | 199.48 | 200.21 | 195.16 | 198.70 | 820,790 | -4.39(-2.16%) |
Feb 23, 2023 | 205.03 | 205.83 | 200.59 | 203.09 | 548,668 | -0.70(-0.35%) |
Feb 22, 2023 | 203.26 | 205.16 | 201.15 | 203.79 | 567,192 | +1.45(+0.72%) |
Feb 21, 2023 | 207.00 | 208.24 | 202.21 | 202.34 | 711,006 | -7.47(-3.56%) |
Feb 17, 2023 | 209.65 | 211.09 | 207.54 | 209.81 | 588,276 | -1.27(-0.60%) |
Feb 16, 2023 | 212.07 | 212.72 | 209.56 | 211.08 | 707,512 | -5.48(-2.53%) |
Feb 15, 2023 | 210.69 | 216.63 | 210.69 | 216.56 | 779,424 | +4.43(+2.09%) |
Feb 14, 2023 | 211.37 | 212.76 | 207.99 | 212.13 | 945,424 | +0.16(+0.08%) |
Feb 13, 2023 | 205.07 | 212.27 | 205.07 | 211.97 | 1,094,225 | +7.67(+3.75%) |
Feb 10, 2023 | 204.38 | 207.68 | 202.56 | 204.30 | 688,285 | -0.57(-0.28%) |
Feb 09, 2023 | 208.11 | 216.87 | 202.69 | 204.87 | 1,926,851 | -13.35(-6.12%) |
Feb 08, 2023 | 220.48 | 221.66 | 218.21 | 218.21 | 1,030,866 | -2.71(-1.22%) |
Feb 07, 2023 | 218.10 | 221.30 | 214.00 | 220.92 | 827,527 | +0.71(+0.32%) |
Feb 06, 2023 | 220.83 | 221.54 | 219.25 | 220.21 | 937,546 | -3.75(-1.67%) |
Feb 03, 2023 | 223.62 | 227.42 | 221.11 | 223.95 | 1,040,679 | -4.62(-2.02%) |
Feb 02, 2023 | 225.92 | 232.03 | 225.61 | 228.57 | 1,350,368 | +5.97(+2.68%) |
Feb 01, 2023 | 220.03 | 224.78 | 217.77 | 222.59 | 924,363 | +2.40(+1.09%) |
Jan 31, 2023 | 216.33 | 220.41 | 214.44 | 220.20 | 718,638 | +4.81(+2.23%) |
Jan 30, 2023 | 214.27 | 215.96 | 210.68 | 215.39 | 1,212,952 | -0.88(-0.41%) |
Jan 27, 2023 | 214.29 | 217.84 | 213.72 | 216.27 | 917,358 | +1.05(+0.49%) |
Jan 26, 2023 | 215.47 | 216.62 | 212.77 | 215.22 | 842,322 | +1.86(+0.87%) |
Jan 25, 2023 | 216.53 | 216.87 | 208.02 | 213.36 | 1,247,823 | -6.62(-3.01%) |
Jan 24, 2023 | 217.52 | 223.42 | 216.88 | 219.98 | 632,779 | -0.16(-0.07%) |
Jan 23, 2023 | 220.53 | 223.22 | 219.45 | 220.14 | 1,268,364 | -0.54(-0.25%) |
Jan 20, 2023 | 214.95 | 221.36 | 214.95 | 220.68 | 969,704 | +5.19(+2.41%) |
Jan 19, 2023 | 213.00 | 216.03 | 212.57 | 215.49 | 1,446,853 | -0.17(-0.08%) |
Jan 18, 2023 | 216.31 | 219.24 | 215.32 | 215.66 | 749,232 | +1.53(+0.71%) |
Jan 17, 2023 | 215.78 | 216.89 | 212.66 | 214.13 | 770,336 | -0.91(-0.42%) |
Jan 13, 2023 | 211.74 | 216.22 | 211.23 | 215.04 | 815,599 | +0.79(+0.37%) |
Jan 12, 2023 | 213.06 | 214.40 | 209.20 | 214.25 | 792,451 | +2.66(+1.26%) |
Jan 11, 2023 | 204.90 | 211.67 | 203.49 | 211.59 | 782,158 | +8.44(+4.16%) |
Jan 10, 2023 | 201.28 | 204.36 | 201.01 | 203.15 | 781,207 | +0.36(+0.18%) |
Jan 09, 2023 | 203.97 | 206.51 | 202.48 | 202.79 | 907,131 | +0.02(+0.01%) |
Jan 06, 2023 | 196.96 | 203.20 | 193.85 | 202.78 | 592,010 | +6.46(+3.29%) |
Jan 05, 2023 | 198.94 | 200.02 | 195.87 | 196.31 | 452,658 | -6.45(-3.18%) |
Jan 04, 2023 | 200.54 | 204.32 | 198.55 | 202.76 | 537,365 | +6.24(+3.18%) |
Jan 03, 2023 | 196.50 | 200.50 | 194.06 | 196.52 | 709,978 | +3.91(+2.03%) |
Dec 30, 2022 | 192.50 | 193.75 | 190.58 | 192.61 | 371,858 | -2.41(-1.24%) |
Dec 29, 2022 | 190.48 | 196.44 | 189.14 | 195.02 | 308,727 | +6.53(+3.46%) |
Dec 28, 2022 | 192.79 | 194.31 | 188.39 | 188.49 | 345,581 | -4.10(-2.13%) |
Dec 27, 2022 | 193.21 | 194.56 | 191.84 | 192.59 | 321,719 | -1.38(-0.71%) |
Dec 23, 2022 | 192.38 | 194.62 | 191.05 | 193.97 | 296,163 | +1.50(+0.78%) |
Dec 22, 2022 | 192.43 | 192.56 | 188.72 | 192.47 | 399,487 | -2.77(-1.42%) |
Dec 21, 2022 | 191.75 | 195.44 | 189.73 | 195.24 | 694,722 | +6.76(+3.59%) |
Dec 20, 2022 | 187.60 | 189.43 | 185.42 | 188.49 | 581,944 | -0.96(-0.51%) |
Dec 19, 2022 | 189.74 | 192.21 | 188.49 | 189.45 | 601,355 | -0.72(-0.38%) |
Dec 16, 2022 | 194.33 | 194.88 | 189.64 | 190.17 | 1,673,772 | -5.86(-2.99%) |
Dec 15, 2022 | 197.22 | 197.95 | 192.85 | 196.03 | 719,746 | -5.09(-2.53%) |
Dec 14, 2022 | 204.48 | 209.21 | 200.63 | 201.12 | 963,095 | -3.97(-1.94%) |
Dec 13, 2022 | 208.28 | 210.69 | 201.08 | 205.09 | 1,148,033 | +8.22(+4.18%) |
Dec 12, 2022 | 196.92 | 198.62 | 195.89 | 196.87 | 886,945 | +1.20(+0.61%) |
Dec 09, 2022 | 194.63 | 197.72 | 193.82 | 195.67 | 509,235 | -0.62(-0.32%) |
Dec 08, 2022 | 192.25 | 199.54 | 189.78 | 196.29 | 871,473 | +4.20(+2.19%) |
Dec 07, 2022 | 191.39 | 193.17 | 190.31 | 192.09 | 628,507 | -0.22(-0.11%) |
Dec 06, 2022 | 192.25 | 192.99 | 190.00 | 192.31 | 836,332 | +0.38(+0.20%) |
Dec 05, 2022 | 196.72 | 198.03 | 191.18 | 191.93 | 850,525 | -7.63(-3.82%) |
Dec 02, 2022 | 196.01 | 200.99 | 194.19 | 199.56 | 698,061 | -0.86(-0.43%) |