Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 186.25 | 187.08 | 184.42 | 186.22 | 3,197,867 | -0.94(-0.50%) |
Feb 27, 2023 | 189.08 | 189.65 | 186.47 | 187.16 | 3,458,110 | +0.40(+0.21%) |
Feb 24, 2023 | 188.57 | 188.57 | 185.62 | 186.77 | 3,399,057 | -2.90(-1.53%) |
Feb 23, 2023 | 190.66 | 190.66 | 187.29 | 189.66 | 2,515,723 | +0.54(+0.29%) |
Feb 22, 2023 | 190.66 | 191.06 | 188.28 | 189.12 | 3,061,097 | -1.23(-0.65%) |
Feb 21, 2023 | 195.00 | 195.08 | 190.05 | 190.35 | 2,927,325 | -4.51(-2.31%) |
Feb 17, 2023 | 192.77 | 195.40 | 192.19 | 194.86 | 2,946,388 | +1.99(+1.03%) |
Feb 16, 2023 | 192.29 | 194.97 | 191.53 | 192.86 | 2,847,721 | -2.27(-1.17%) |
Feb 15, 2023 | 193.29 | 195.17 | 192.38 | 195.14 | 2,617,446 | +0.69(+0.35%) |
Feb 14, 2023 | 196.47 | 196.48 | 192.20 | 194.45 | 3,100,374 | -2.29(-1.16%) |
Feb 13, 2023 | 193.67 | 197.10 | 193.24 | 196.74 | 3,073,509 | +2.81(+1.45%) |
Feb 10, 2023 | 192.33 | 194.29 | 191.91 | 193.94 | 2,988,144 | +1.21(+0.63%) |
Feb 09, 2023 | 196.73 | 197.28 | 192.17 | 192.73 | 3,114,797 | -2.90(-1.48%) |
Feb 08, 2023 | 197.26 | 198.14 | 194.65 | 195.63 | 3,682,185 | -3.14(-1.58%) |
Feb 07, 2023 | 196.39 | 199.31 | 195.21 | 198.78 | 3,047,124 | +1.38(+0.70%) |
Feb 06, 2023 | 195.66 | 197.48 | 194.22 | 197.39 | 2,949,985 | +1.31(+0.67%) |
Feb 03, 2023 | 200.45 | 200.45 | 195.05 | 196.09 | 4,607,959 | -4.54(-2.26%) |
Feb 02, 2023 | 192.47 | 201.44 | 191.25 | 200.62 | 7,424,633 | +0.64(+0.32%) |
Feb 01, 2023 | 200.65 | 201.66 | 197.17 | 199.98 | 5,572,347 | -1.70(-0.84%) |
Jan 31, 2023 | 199.84 | 201.77 | 198.81 | 201.69 | 2,376,196 | +2.61(+1.31%) |
Jan 30, 2023 | 199.80 | 202.57 | 198.91 | 199.07 | 2,631,440 | -2.27(-1.13%) |
Jan 27, 2023 | 201.12 | 202.99 | 200.87 | 201.35 | 2,194,019 | -1.18(-0.58%) |
Jan 26, 2023 | 201.03 | 202.60 | 199.18 | 202.53 | 1,992,259 | +2.59(+1.30%) |
Jan 25, 2023 | 197.88 | 200.40 | 197.12 | 199.94 | 2,247,855 | -0.25(-0.13%) |
Jan 24, 2023 | 197.31 | 200.91 | 195.64 | 200.19 | 3,324,010 | +2.39(+1.21%) |
Jan 23, 2023 | 195.95 | 199.14 | 194.82 | 197.80 | 2,894,011 | +2.35(+1.20%) |
Jan 20, 2023 | 193.07 | 196.06 | 192.33 | 195.45 | 4,111,626 | +1.32(+0.68%) |
Jan 19, 2023 | 197.64 | 197.72 | 193.70 | 194.12 | 4,702,282 | -3.46(-1.75%) |
Jan 18, 2023 | 204.02 | 204.02 | 197.33 | 197.59 | 5,272,998 | -7.74(-3.77%) |
Jan 17, 2023 | 209.95 | 209.95 | 205.03 | 205.32 | 3,391,852 | -4.23(-2.02%) |
Jan 13, 2023 | 207.50 | 209.76 | 205.96 | 209.55 | 2,064,354 | +0.61(+0.29%) |
Jan 12, 2023 | 205.91 | 210.14 | 205.46 | 208.94 | 3,064,073 | +3.56(+1.73%) |
Jan 11, 2023 | 205.07 | 205.97 | 203.17 | 205.38 | 3,017,824 | +0.93(+0.45%) |
Jan 10, 2023 | 202.67 | 204.56 | 202.67 | 204.45 | 1,835,536 | +0.65(+0.32%) |
Jan 09, 2023 | 203.42 | 206.67 | 202.71 | 203.81 | 2,715,937 | +0.39(+0.19%) |
Jan 06, 2023 | 199.74 | 204.18 | 199.74 | 203.42 | 4,193,007 | +5.61(+2.84%) |
Jan 05, 2023 | 201.69 | 202.01 | 197.41 | 197.81 | 4,193,884 | -5.39(-2.65%) |
Jan 04, 2023 | 201.71 | 204.36 | 200.56 | 203.20 | 3,989,803 | -4.12(-1.99%) |
Jan 03, 2023 | 208.14 | 208.14 | 205.31 | 207.32 | 2,294,044 | +0.00(+0.00%) |
Dec 30, 2022 | 207.01 | 207.51 | 205.03 | 207.32 | 1,653,864 | -0.44(-0.21%) |
Dec 29, 2022 | 206.15 | 208.24 | 205.84 | 207.75 | 1,943,198 | +2.48(+1.21%) |
Dec 28, 2022 | 208.89 | 209.46 | 205.10 | 205.28 | 1,661,427 | -2.61(-1.26%) |
Dec 27, 2022 | 206.93 | 208.75 | 206.75 | 207.89 | 1,510,216 | +0.99(+0.48%) |
Dec 23, 2022 | 205.09 | 207.71 | 204.57 | 206.90 | 1,344,465 | +1.51(+0.73%) |
Dec 22, 2022 | 207.36 | 207.62 | 202.18 | 205.39 | 2,296,107 | -2.70(-1.30%) |
Dec 21, 2022 | 206.02 | 208.28 | 205.82 | 208.09 | 2,713,711 | +3.49(+1.71%) |
Dec 20, 2022 | 202.74 | 205.83 | 202.40 | 204.60 | 1,939,121 | +2.01(+0.99%) |
Dec 19, 2022 | 202.44 | 205.41 | 201.58 | 202.59 | 3,193,834 | -0.32(-0.16%) |
Dec 16, 2022 | 200.59 | 203.44 | 199.51 | 202.91 | 7,368,568 | +0.75(+0.37%) |
Dec 15, 2022 | 205.95 | 206.76 | 201.25 | 202.16 | 3,329,895 | -5.56(-2.68%) |
Dec 14, 2022 | 209.18 | 210.77 | 206.11 | 207.72 | 2,631,634 | -0.23(-0.11%) |
Dec 13, 2022 | 212.40 | 212.79 | 206.19 | 207.96 | 3,564,583 | +0.44(+0.21%) |
Dec 12, 2022 | 205.25 | 207.60 | 204.18 | 207.51 | 3,533,574 | +2.78(+1.36%) |
Dec 09, 2022 | 206.40 | 207.50 | 204.51 | 204.73 | 2,336,373 | -1.66(-0.81%) |
Dec 08, 2022 | 206.88 | 207.59 | 205.30 | 206.40 | 2,242,568 | -0.10(-0.05%) |
Dec 07, 2022 | 207.00 | 207.11 | 205.10 | 206.50 | 3,084,010 | +0.25(+0.12%) |
Dec 06, 2022 | 209.22 | 209.68 | 204.47 | 206.24 | 2,603,248 | -2.33(-1.12%) |
Dec 05, 2022 | 210.66 | 211.46 | 208.19 | 208.57 | 3,181,485 | -3.37(-1.59%) |
Dec 02, 2022 | 207.83 | 212.70 | 207.72 | 211.94 | 2,268,163 | +1.64(+0.78%) |