Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 185.27 | 186.09 | 183.45 | 185.24 | 3,214,799 | -0.94(-0.50%) |
Feb 27, 2023 | 188.09 | 188.65 | 185.49 | 186.18 | 3,476,420 | +0.40(+0.21%) |
Feb 24, 2023 | 187.57 | 187.57 | 184.64 | 185.78 | 3,417,054 | -2.88(-1.53%) |
Feb 23, 2023 | 189.65 | 189.65 | 186.31 | 188.67 | 2,529,043 | +0.54(+0.29%) |
Feb 22, 2023 | 189.65 | 190.05 | 187.29 | 188.12 | 3,077,305 | -1.22(-0.65%) |
Feb 21, 2023 | 193.97 | 194.05 | 189.05 | 189.35 | 2,942,824 | -4.48(-2.31%) |
Feb 17, 2023 | 191.75 | 194.37 | 191.18 | 193.83 | 2,961,988 | +1.98(+1.03%) |
Feb 16, 2023 | 191.28 | 193.95 | 190.52 | 191.85 | 2,862,798 | -2.26(-1.17%) |
Feb 15, 2023 | 192.27 | 194.14 | 191.37 | 194.11 | 2,631,305 | +0.68(+0.35%) |
Feb 14, 2023 | 195.44 | 195.45 | 191.18 | 193.43 | 3,116,789 | -2.28(-1.17%) |
Feb 13, 2023 | 192.65 | 196.06 | 192.22 | 195.71 | 3,089,782 | +2.79(+1.45%) |
Feb 10, 2023 | 191.32 | 193.26 | 190.90 | 192.92 | 3,003,965 | +1.20(+0.63%) |
Feb 09, 2023 | 195.70 | 196.24 | 191.16 | 191.71 | 3,131,289 | -2.89(-1.48%) |
Feb 08, 2023 | 196.22 | 197.09 | 193.63 | 194.60 | 3,701,681 | -3.13(-1.58%) |
Feb 07, 2023 | 195.35 | 198.26 | 194.18 | 197.73 | 3,063,257 | +1.38(+0.70%) |
Feb 06, 2023 | 194.63 | 196.44 | 193.20 | 196.35 | 2,965,604 | +1.30(+0.67%) |
Feb 03, 2023 | 199.39 | 199.39 | 194.02 | 195.05 | 4,632,356 | -4.51(-2.26%) |
Feb 02, 2023 | 191.45 | 200.38 | 190.24 | 199.57 | 7,463,944 | +0.63(+0.32%) |
Feb 01, 2023 | 199.59 | 200.60 | 196.13 | 198.93 | 5,601,850 | -1.69(-0.84%) |
Jan 31, 2023 | 198.79 | 200.71 | 197.77 | 200.62 | 2,388,777 | +2.60(+1.31%) |
Jan 30, 2023 | 198.75 | 201.50 | 197.86 | 198.03 | 2,645,373 | -2.26(-1.13%) |
Jan 27, 2023 | 200.06 | 201.92 | 199.81 | 200.29 | 2,205,635 | -1.17(-0.58%) |
Jan 26, 2023 | 199.97 | 201.53 | 198.13 | 201.46 | 2,002,807 | +2.58(+1.30%) |
Jan 25, 2023 | 196.83 | 199.35 | 196.08 | 198.88 | 2,259,756 | -0.25(-0.13%) |
Jan 24, 2023 | 196.28 | 199.85 | 194.60 | 199.13 | 3,341,609 | +2.38(+1.21%) |
Jan 23, 2023 | 194.92 | 198.09 | 193.79 | 196.76 | 2,909,334 | +2.34(+1.20%) |
Jan 20, 2023 | 192.05 | 195.02 | 191.32 | 194.42 | 4,133,396 | +1.32(+0.68%) |
Jan 19, 2023 | 196.60 | 196.68 | 192.68 | 193.10 | 4,727,179 | -3.45(-1.75%) |
Jan 18, 2023 | 202.94 | 202.94 | 196.29 | 196.54 | 5,300,917 | -7.70(-3.77%) |
Jan 17, 2023 | 208.84 | 208.84 | 203.94 | 204.24 | 3,409,811 | -4.21(-2.02%) |
Jan 13, 2023 | 206.41 | 208.66 | 204.87 | 208.45 | 2,075,284 | +0.61(+0.29%) |
Jan 12, 2023 | 204.83 | 209.03 | 204.38 | 207.84 | 3,080,296 | +3.54(+1.73%) |
Jan 11, 2023 | 203.99 | 204.89 | 202.10 | 204.30 | 3,033,802 | +0.92(+0.45%) |
Jan 10, 2023 | 201.61 | 203.48 | 201.61 | 203.38 | 1,845,254 | +0.65(+0.32%) |
Jan 09, 2023 | 202.35 | 205.58 | 201.65 | 202.73 | 2,730,316 | +0.38(+0.19%) |
Jan 06, 2023 | 198.69 | 203.11 | 198.69 | 202.35 | 4,215,207 | +5.58(+2.84%) |
Jan 05, 2023 | 200.62 | 200.94 | 196.37 | 196.77 | 4,216,090 | -5.36(-2.65%) |
Jan 04, 2023 | 200.64 | 203.28 | 199.51 | 202.13 | 4,010,927 | -4.10(-1.99%) |
Jan 03, 2023 | 207.04 | 207.04 | 204.22 | 206.22 | 2,306,190 | +0.00(+0.00%) |
Dec 30, 2022 | 205.92 | 206.42 | 203.94 | 206.22 | 1,662,621 | -0.43(-0.21%) |
Dec 29, 2022 | 205.06 | 207.14 | 204.75 | 206.66 | 1,953,486 | +2.46(+1.21%) |
Dec 28, 2022 | 207.79 | 208.35 | 204.02 | 204.19 | 1,670,223 | -2.60(-1.26%) |
Dec 27, 2022 | 205.84 | 207.65 | 205.66 | 206.79 | 1,518,212 | +0.98(+0.48%) |
Dec 23, 2022 | 204.01 | 206.62 | 203.49 | 205.81 | 1,351,584 | +1.50(+0.74%) |
Dec 22, 2022 | 206.26 | 206.52 | 201.12 | 204.31 | 2,308,264 | -2.69(-1.30%) |
Dec 21, 2022 | 204.94 | 207.19 | 204.73 | 207.00 | 2,728,079 | +3.47(+1.71%) |
Dec 20, 2022 | 201.67 | 204.74 | 201.34 | 203.52 | 1,949,388 | +2.00(+0.99%) |
Dec 19, 2022 | 201.38 | 204.33 | 200.52 | 201.52 | 3,210,744 | -0.32(-0.16%) |
Dec 16, 2022 | 199.54 | 202.37 | 198.46 | 201.84 | 7,407,582 | +0.74(+0.37%) |
Dec 15, 2022 | 204.87 | 205.67 | 200.19 | 201.10 | 3,347,525 | -5.53(-2.68%) |
Dec 14, 2022 | 208.07 | 209.66 | 205.02 | 206.63 | 2,645,567 | -0.23(-0.11%) |
Dec 13, 2022 | 211.28 | 211.67 | 205.11 | 206.86 | 3,583,456 | +0.44(+0.21%) |
Dec 12, 2022 | 204.17 | 206.50 | 203.11 | 206.42 | 3,552,283 | +2.76(+1.36%) |
Dec 09, 2022 | 205.31 | 206.41 | 203.44 | 203.66 | 2,348,743 | -1.66(-0.81%) |
Dec 08, 2022 | 205.79 | 206.50 | 204.21 | 205.31 | 2,254,441 | -0.10(-0.05%) |
Dec 07, 2022 | 205.91 | 206.02 | 204.02 | 205.41 | 3,100,338 | +0.25(+0.12%) |
Dec 06, 2022 | 208.12 | 208.57 | 203.40 | 205.16 | 2,617,031 | -2.32(-1.12%) |
Dec 05, 2022 | 209.54 | 210.35 | 207.09 | 207.48 | 3,198,330 | -3.35(-1.59%) |
Dec 02, 2022 | 206.74 | 211.58 | 206.63 | 210.82 | 2,280,172 | +1.63(+0.78%) |