Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 217.88 | 219.64 | 217.39 | 217.82 | 5,437,000 | -0.41(-0.19%) |
Feb 27, 2023 | 218.61 | 219.31 | 217.23 | 218.23 | 4,296,642 | +0.79(+0.36%) |
Feb 24, 2023 | 216.38 | 218.12 | 215.37 | 217.44 | 4,457,236 | -1.56(-0.71%) |
Feb 23, 2023 | 219.43 | 219.95 | 216.82 | 219.00 | 5,586,683 | +1.10(+0.50%) |
Feb 22, 2023 | 218.29 | 219.62 | 217.34 | 217.90 | 4,666,687 | -0.59(-0.27%) |
Feb 21, 2023 | 218.04 | 220.30 | 217.87 | 218.50 | 7,344,921 | -2.91(-1.32%) |
Feb 17, 2023 | 222.02 | 222.61 | 219.61 | 221.41 | 4,564,205 | -2.25(-1.01%) |
Feb 16, 2023 | 223.90 | 226.16 | 223.50 | 223.66 | 3,902,808 | -3.06(-1.35%) |
Feb 15, 2023 | 225.40 | 226.87 | 224.62 | 226.72 | 4,450,087 | -0.47(-0.21%) |
Feb 14, 2023 | 226.47 | 229.19 | 224.99 | 227.18 | 4,876,047 | +0.50(+0.22%) |
Feb 13, 2023 | 224.70 | 227.62 | 224.09 | 226.68 | 5,157,039 | +1.66(+0.74%) |
Feb 10, 2023 | 226.76 | 227.70 | 223.99 | 225.01 | 4,553,689 | -2.13(-0.94%) |
Feb 09, 2023 | 230.18 | 230.24 | 226.92 | 227.14 | 5,288,716 | -0.40(-0.17%) |
Feb 08, 2023 | 227.68 | 229.18 | 227.33 | 227.54 | 5,036,427 | -1.11(-0.48%) |
Feb 07, 2023 | 225.38 | 229.45 | 225.32 | 228.65 | 4,093,650 | +1.86(+0.82%) |
Feb 06, 2023 | 226.06 | 227.60 | 225.40 | 226.79 | 3,440,088 | -0.68(-0.30%) |
Feb 03, 2023 | 226.05 | 228.19 | 225.01 | 227.47 | 5,305,016 | +0.56(+0.25%) |
Feb 02, 2023 | 231.26 | 231.57 | 225.73 | 226.91 | 7,273,151 | -1.32(-0.58%) |
Feb 01, 2023 | 226.72 | 229.97 | 225.17 | 228.23 | 5,859,393 | +0.68(+0.30%) |
Jan 31, 2023 | 226.17 | 228.13 | 225.81 | 227.55 | 12,349,263 | +1.10(+0.48%) |
Jan 30, 2023 | 227.54 | 227.76 | 225.30 | 226.45 | 5,741,393 | -2.31(-1.01%) |
Jan 27, 2023 | 225.37 | 230.15 | 224.62 | 228.77 | 11,640,530 | +6.65(+2.99%) |
Jan 26, 2023 | 223.39 | 224.46 | 221.09 | 222.11 | 7,098,248 | -0.19(-0.08%) |
Jan 25, 2023 | 219.06 | 222.37 | 218.62 | 222.30 | 4,782,834 | +1.00(+0.45%) |
Jan 24, 2023 | 219.46 | 247.69 | 194.53 | 221.30 | 5,337,720 | -0.29(-0.13%) |
Jan 23, 2023 | 222.00 | 223.59 | 220.57 | 221.59 | 5,585,534 | -0.13(-0.06%) |
Jan 20, 2023 | 218.59 | 221.84 | 217.86 | 221.72 | 5,279,465 | +3.85(+1.77%) |
Jan 19, 2023 | 215.58 | 218.96 | 214.99 | 217.86 | 4,908,322 | +0.94(+0.43%) |
Jan 18, 2023 | 221.49 | 222.39 | 216.91 | 216.92 | 6,631,939 | -3.50(-1.59%) |
Jan 17, 2023 | 219.81 | 221.81 | 219.80 | 220.42 | 6,171,923 | -0.06(-0.03%) |
Jan 13, 2023 | 219.35 | 221.17 | 217.60 | 220.48 | 4,333,261 | -0.55(-0.25%) |
Jan 12, 2023 | 219.53 | 221.22 | 218.06 | 221.04 | 4,313,431 | +1.50(+0.68%) |
Jan 11, 2023 | 218.73 | 219.61 | 217.16 | 219.53 | 5,468,377 | +1.00(+0.46%) |
Jan 10, 2023 | 216.46 | 219.82 | 215.66 | 218.53 | 10,981,287 | +2.46(+1.14%) |
Jan 09, 2023 | 216.54 | 219.64 | 215.83 | 216.07 | 6,366,842 | +0.84(+0.39%) |
Jan 06, 2023 | 211.53 | 215.62 | 210.63 | 215.23 | 6,909,584 | +6.56(+3.15%) |
Jan 05, 2023 | 211.33 | 211.69 | 208.03 | 208.67 | 5,307,566 | -1.48(-0.71%) |
Jan 04, 2023 | 207.20 | 210.74 | 207.20 | 210.15 | 6,682,011 | +5.16(+2.52%) |
Jan 03, 2023 | 206.86 | 209.87 | 203.78 | 204.99 | 4,251,972 | -0.37(-0.18%) |
Dec 30, 2022 | 203.93 | 205.64 | 203.32 | 205.36 | 4,208,085 | -0.30(-0.14%) |
Dec 29, 2022 | 203.57 | 206.12 | 203.13 | 205.66 | 3,718,438 | +3.03(+1.50%) |
Dec 28, 2022 | 204.29 | 206.12 | 202.43 | 202.62 | 3,175,253 | -1.28(-0.63%) |
Dec 27, 2022 | 203.54 | 204.49 | 202.24 | 203.91 | 2,965,392 | +0.45(+0.22%) |
Dec 23, 2022 | 201.77 | 203.84 | 201.16 | 203.45 | 3,284,107 | +0.76(+0.38%) |
Dec 22, 2022 | 203.37 | 204.26 | 199.79 | 202.69 | 5,756,831 | -1.73(-0.85%) |
Dec 21, 2022 | 204.18 | 205.56 | 203.21 | 204.42 | 4,132,147 | +1.43(+0.71%) |
Dec 20, 2022 | 201.52 | 204.14 | 201.20 | 202.99 | 5,083,161 | +0.53(+0.26%) |
Dec 19, 2022 | 204.24 | 205.07 | 201.59 | 202.45 | 4,949,754 | -2.05(-1.00%) |
Dec 16, 2022 | 205.09 | 206.00 | 202.93 | 204.50 | 12,618,953 | -1.01(-0.49%) |
Dec 15, 2022 | 207.18 | 209.37 | 204.43 | 205.51 | 10,976,560 | -4.96(-2.36%) |
Dec 14, 2022 | 210.00 | 213.39 | 208.80 | 210.47 | 7,095,914 | +0.28(+0.13%) |
Dec 13, 2022 | 216.60 | 217.04 | 209.77 | 210.19 | 14,780,720 | -1.53(-0.72%) |
Dec 12, 2022 | 207.19 | 211.94 | 206.67 | 211.72 | 6,021,837 | +5.81(+2.82%) |
Dec 09, 2022 | 205.13 | 207.70 | 204.74 | 205.91 | 4,995,446 | -0.39(-0.19%) |
Dec 08, 2022 | 206.71 | 207.49 | 204.97 | 206.30 | 4,962,968 | +1.27(+0.62%) |
Dec 07, 2022 | 206.00 | 206.22 | 202.38 | 205.03 | 8,030,183 | -1.25(-0.61%) |
Dec 06, 2022 | 209.16 | 209.29 | 204.86 | 206.28 | 6,066,634 | -4.54(-2.15%) |
Dec 05, 2022 | 212.76 | 214.01 | 210.20 | 210.82 | 9,127,967 | -3.93(-1.83%) |
Dec 02, 2022 | 212.84 | 215.56 | 211.37 | 214.75 | 5,202,523 | +0.65(+0.30%) |