Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 206.91 | 210.28 | 205.96 | 209.52 | 1,125,487 | +2.65(+1.28%) |
Feb 27, 2023 | 208.24 | 210.49 | 205.18 | 206.87 | 715,930 | +0.97(+0.47%) |
Feb 24, 2023 | 206.67 | 209.96 | 203.37 | 205.90 | 1,092,759 | -7.56(-3.54%) |
Feb 23, 2023 | 216.79 | 219.99 | 205.88 | 213.46 | 1,125,455 | -0.13(-0.06%) |
Feb 22, 2023 | 213.53 | 220.42 | 211.69 | 213.59 | 1,339,294 | +2.98(+1.41%) |
Feb 21, 2023 | 207.69 | 214.00 | 206.91 | 210.61 | 1,182,709 | -2.52(-1.18%) |
Feb 17, 2023 | 217.33 | 217.76 | 208.06 | 213.13 | 1,303,113 | -4.20(-1.93%) |
Feb 16, 2023 | 225.25 | 233.31 | 217.15 | 217.33 | 1,547,825 | -16.20(-6.94%) |
Feb 15, 2023 | 231.40 | 237.92 | 226.13 | 233.53 | 1,289,436 | +4.72(+2.06%) |
Feb 14, 2023 | 213.03 | 231.02 | 211.54 | 228.81 | 1,651,839 | +11.51(+5.30%) |
Feb 13, 2023 | 213.47 | 221.12 | 207.18 | 217.30 | 1,110,600 | +6.60(+3.13%) |
Feb 10, 2023 | 216.05 | 217.36 | 207.00 | 210.70 | 1,237,245 | -10.10(-4.57%) |
Feb 09, 2023 | 227.21 | 230.35 | 220.31 | 220.80 | 1,001,286 | -1.83(-0.82%) |
Feb 08, 2023 | 224.42 | 232.05 | 221.47 | 222.63 | 1,326,429 | -1.79(-0.80%) |
Feb 07, 2023 | 218.53 | 225.23 | 211.80 | 224.42 | 1,222,958 | +5.98(+2.74%) |
Feb 06, 2023 | 219.26 | 226.27 | 216.05 | 218.44 | 1,334,416 | -3.54(-1.59%) |
Feb 03, 2023 | 231.51 | 238.25 | 220.18 | 221.98 | 2,408,369 | -23.88(-9.71%) |
Feb 02, 2023 | 237.52 | 248.15 | 236.68 | 245.86 | 2,692,000 | +17.69(+7.75%) |
Feb 01, 2023 | 214.55 | 229.79 | 211.83 | 228.17 | 1,747,450 | +13.96(+6.52%) |
Jan 31, 2023 | 210.03 | 214.86 | 208.47 | 214.21 | 1,233,838 | +3.80(+1.81%) |
Jan 30, 2023 | 220.63 | 222.00 | 209.69 | 210.41 | 1,244,354 | -13.60(-6.07%) |
Jan 27, 2023 | 205.52 | 224.90 | 203.77 | 224.01 | 2,985,510 | +15.78(+7.58%) |
Jan 26, 2023 | 199.32 | 208.75 | 197.29 | 208.23 | 1,852,124 | +13.09(+6.71%) |
Jan 25, 2023 | 190.61 | 198.56 | 179.52 | 195.14 | 2,676,778 | -4.74(-2.37%) |
Jan 24, 2023 | 203.82 | 211.00 | 199.33 | 199.88 | 1,413,620 | -7.17(-3.46%) |
Jan 23, 2023 | 199.00 | 207.68 | 196.00 | 207.05 | 1,179,719 | +9.19(+4.64%) |
Jan 20, 2023 | 191.00 | 199.51 | 188.91 | 197.86 | 1,105,499 | +8.55(+4.52%) |
Jan 19, 2023 | 197.00 | 199.00 | 188.78 | 189.31 | 1,555,274 | -11.53(-5.74%) |
Jan 18, 2023 | 206.90 | 212.29 | 199.78 | 200.84 | 1,337,885 | -2.00(-0.99%) |
Jan 17, 2023 | 195.11 | 206.87 | 192.63 | 202.84 | 1,397,330 | +5.31(+2.69%) |
Jan 13, 2023 | 187.15 | 198.50 | 186.05 | 197.53 | 1,494,452 | +6.92(+3.63%) |
Jan 12, 2023 | 188.82 | 190.91 | 183.21 | 190.61 | 1,259,902 | +1.79(+0.95%) |
Jan 11, 2023 | 183.10 | 189.18 | 179.74 | 188.82 | 1,304,232 | +6.73(+3.70%) |
Jan 10, 2023 | 175.59 | 183.06 | 174.70 | 182.09 | 1,156,922 | +4.02(+2.26%) |
Jan 09, 2023 | 173.64 | 179.42 | 172.07 | 178.07 | 1,632,125 | +8.24(+4.85%) |
Jan 06, 2023 | 172.20 | 173.66 | 164.59 | 169.83 | 2,042,746 | -2.35(-1.36%) |
Jan 05, 2023 | 185.01 | 185.01 | 170.52 | 172.18 | 2,259,913 | -15.03(-8.03%) |
Jan 04, 2023 | 191.84 | 192.95 | 183.50 | 187.21 | 1,737,585 | -3.54(-1.86%) |
Jan 03, 2023 | 199.45 | 201.94 | 186.36 | 190.75 | 1,744,465 | -6.09(-3.09%) |
Dec 30, 2022 | 194.16 | 198.50 | 191.75 | 196.84 | 1,033,925 | -2.01(-1.01%) |
Dec 29, 2022 | 190.45 | 203.63 | 188.58 | 198.85 | 1,243,444 | +10.04(+5.32%) |
Dec 28, 2022 | 187.83 | 191.57 | 186.36 | 188.81 | 660,103 | -0.04(-0.02%) |
Dec 27, 2022 | 194.16 | 195.48 | 186.59 | 188.85 | 1,156,021 | -8.62(-4.37%) |
Dec 23, 2022 | 194.50 | 197.59 | 191.66 | 197.47 | 1,370,398 | +1.30(+0.66%) |
Dec 22, 2022 | 196.04 | 197.99 | 190.85 | 196.17 | 1,118,999 | -4.21(-2.10%) |
Dec 21, 2022 | 202.14 | 203.44 | 195.09 | 200.38 | 1,198,827 | +0.25(+0.12%) |
Dec 20, 2022 | 191.47 | 201.85 | 190.30 | 200.13 | 1,510,080 | +6.77(+3.50%) |
Dec 19, 2022 | 201.52 | 202.56 | 189.88 | 193.36 | 1,687,846 | -9.74(-4.80%) |
Dec 16, 2022 | 201.93 | 206.84 | 196.77 | 203.10 | 2,253,096 | -0.61(-0.30%) |
Dec 15, 2022 | 205.25 | 213.44 | 201.33 | 203.71 | 1,946,479 | -6.94(-3.29%) |
Dec 14, 2022 | 206.05 | 213.46 | 205.12 | 210.65 | 1,466,558 | +4.59(+2.23%) |
Dec 13, 2022 | 218.28 | 221.20 | 202.30 | 206.06 | 2,877,167 | +2.88(+1.42%) |
Dec 12, 2022 | 193.00 | 203.76 | 192.64 | 203.18 | 2,803,552 | +11.43(+5.96%) |
Dec 09, 2022 | 194.60 | 198.41 | 190.74 | 191.75 | 2,708,381 | -2.68(-1.38%) |
Dec 08, 2022 | 182.70 | 195.73 | 177.02 | 194.43 | 5,550,591 | +16.13(+9.05%) |
Dec 07, 2022 | 184.60 | 186.75 | 167.51 | 178.30 | 12,546,394 | +33.61(+23.23%) |
Dec 06, 2022 | 150.05 | 150.55 | 142.02 | 144.69 | 3,983,952 | -4.03(-2.71%) |
Dec 05, 2022 | 159.00 | 160.50 | 144.76 | 148.72 | 1,994,683 | -11.45(-7.15%) |
Dec 02, 2022 | 156.80 | 162.53 | 153.00 | 160.17 | 1,806,180 | -1.77(-1.09%) |