Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 207.31 | 209.57 | 206.74 | 206.79 | 2,058,878 | -0.65(-0.31%) |
Feb 27, 2023 | 207.59 | 209.29 | 207.13 | 207.44 | 2,602,105 | +0.75(+0.37%) |
Feb 24, 2023 | 203.11 | 206.81 | 203.11 | 206.69 | 2,036,851 | +2.26(+1.11%) |
Feb 23, 2023 | 205.93 | 207.41 | 202.91 | 204.42 | 1,304,947 | -1.24(-0.60%) |
Feb 22, 2023 | 205.38 | 207.08 | 204.43 | 205.66 | 1,215,461 | +1.07(+0.52%) |
Feb 21, 2023 | 205.69 | 206.09 | 203.09 | 204.59 | 1,628,195 | -1.80(-0.87%) |
Feb 17, 2023 | 206.04 | 207.39 | 204.91 | 206.39 | 1,723,996 | +0.34(+0.17%) |
Feb 16, 2023 | 207.64 | 208.56 | 205.85 | 206.05 | 1,444,776 | -2.64(-1.26%) |
Feb 15, 2023 | 208.01 | 209.09 | 207.51 | 208.69 | 1,631,440 | -0.36(-0.17%) |
Feb 14, 2023 | 211.12 | 211.69 | 208.73 | 209.05 | 1,628,835 | -2.14(-1.01%) |
Feb 13, 2023 | 210.26 | 212.24 | 209.85 | 211.18 | 1,530,431 | +0.79(+0.38%) |
Feb 10, 2023 | 209.45 | 210.84 | 208.93 | 210.39 | 1,785,061 | +1.25(+0.60%) |
Feb 09, 2023 | 211.91 | 213.14 | 209.02 | 209.14 | 1,811,680 | -1.90(-0.90%) |
Feb 08, 2023 | 209.50 | 213.68 | 208.74 | 211.04 | 2,333,939 | +0.20(+0.09%) |
Feb 07, 2023 | 208.02 | 211.73 | 207.32 | 210.84 | 1,796,453 | +1.27(+0.61%) |
Feb 06, 2023 | 205.83 | 210.13 | 204.81 | 209.57 | 2,239,285 | +3.93(+1.91%) |
Feb 03, 2023 | 206.79 | 207.58 | 204.08 | 205.64 | 2,933,370 | -0.32(-0.16%) |
Feb 02, 2023 | 207.64 | 207.64 | 197.69 | 205.96 | 4,109,906 | -3.20(-1.53%) |
Feb 01, 2023 | 213.25 | 216.55 | 208.04 | 209.16 | 4,049,512 | -13.77(-6.18%) |
Jan 31, 2023 | 222.24 | 222.99 | 220.01 | 222.93 | 2,434,296 | +1.39(+0.63%) |
Jan 30, 2023 | 222.78 | 223.64 | 220.37 | 221.54 | 1,746,422 | -1.23(-0.55%) |
Jan 27, 2023 | 226.24 | 226.74 | 222.47 | 222.78 | 1,524,161 | -3.70(-1.64%) |
Jan 26, 2023 | 225.17 | 226.58 | 224.09 | 226.48 | 1,075,952 | +1.31(+0.58%) |
Jan 25, 2023 | 222.93 | 226.20 | 222.45 | 225.17 | 1,673,704 | +1.39(+0.62%) |
Jan 24, 2023 | 219.50 | 224.95 | 198.61 | 223.78 | 1,564,163 | +4.66(+2.13%) |
Jan 23, 2023 | 216.32 | 219.33 | 215.94 | 219.11 | 1,790,577 | +3.10(+1.43%) |
Jan 20, 2023 | 215.46 | 216.23 | 213.19 | 216.01 | 1,494,681 | +1.16(+0.54%) |
Jan 19, 2023 | 216.36 | 216.78 | 213.34 | 214.86 | 1,561,504 | -1.29(-0.60%) |
Jan 18, 2023 | 219.75 | 220.44 | 216.12 | 216.15 | 1,468,370 | -3.98(-1.81%) |
Jan 17, 2023 | 223.21 | 223.21 | 219.41 | 220.13 | 2,415,322 | -2.51(-1.13%) |
Jan 13, 2023 | 219.98 | 223.31 | 219.10 | 222.64 | 1,103,299 | +1.56(+0.70%) |
Jan 12, 2023 | 220.03 | 222.31 | 218.53 | 221.08 | 1,047,193 | +0.97(+0.44%) |
Jan 11, 2023 | 220.32 | 221.19 | 219.11 | 220.11 | 1,510,841 | -0.16(-0.07%) |
Jan 10, 2023 | 219.43 | 220.96 | 218.60 | 220.27 | 1,212,656 | +1.23(+0.56%) |
Jan 09, 2023 | 222.06 | 223.30 | 218.89 | 219.03 | 1,814,365 | -5.24(-2.34%) |
Jan 06, 2023 | 220.52 | 225.66 | 219.81 | 224.28 | 1,852,535 | +5.19(+2.37%) |
Jan 05, 2023 | 219.76 | 221.28 | 216.79 | 219.08 | 1,574,003 | -0.82(-0.37%) |
Jan 04, 2023 | 217.47 | 220.75 | 216.92 | 219.91 | 1,894,794 | +3.56(+1.64%) |
Jan 03, 2023 | 215.59 | 216.81 | 213.23 | 216.35 | 1,841,316 | +0.17(+0.08%) |
Dec 30, 2022 | 216.75 | 217.53 | 214.51 | 216.18 | 1,252,398 | -1.45(-0.67%) |
Dec 29, 2022 | 216.35 | 218.58 | 215.30 | 217.63 | 1,294,444 | +2.21(+1.03%) |
Dec 28, 2022 | 216.85 | 217.88 | 215.38 | 215.42 | 1,398,568 | -1.06(-0.49%) |
Dec 27, 2022 | 215.40 | 217.33 | 215.03 | 216.48 | 1,498,689 | +1.22(+0.57%) |
Dec 23, 2022 | 213.34 | 215.31 | 212.73 | 215.25 | 865,303 | +2.22(+1.04%) |
Dec 22, 2022 | 212.39 | 214.93 | 210.69 | 213.04 | 1,223,534 | -1.34(-0.63%) |
Dec 21, 2022 | 211.79 | 214.44 | 210.99 | 214.38 | 1,301,578 | +3.98(+1.89%) |
Dec 20, 2022 | 208.94 | 211.91 | 207.94 | 210.40 | 1,360,631 | +2.69(+1.29%) |
Dec 19, 2022 | 207.51 | 210.60 | 206.63 | 207.72 | 1,180,347 | +0.27(+0.13%) |
Dec 16, 2022 | 207.11 | 208.98 | 204.84 | 207.44 | 4,017,581 | -1.07(-0.51%) |
Dec 15, 2022 | 209.64 | 210.63 | 207.10 | 208.51 | 3,181,044 | -3.16(-1.49%) |
Dec 14, 2022 | 212.20 | 215.84 | 210.16 | 211.66 | 1,696,844 | -0.22(-0.10%) |
Dec 13, 2022 | 214.77 | 214.79 | 209.99 | 211.88 | 2,113,771 | -0.48(-0.23%) |
Dec 12, 2022 | 212.03 | 212.96 | 210.49 | 212.36 | 1,359,382 | +0.19(+0.09%) |
Dec 09, 2022 | 214.03 | 214.50 | 212.06 | 212.16 | 1,389,967 | -1.81(-0.84%) |
Dec 08, 2022 | 213.14 | 214.16 | 212.44 | 213.97 | 1,691,822 | +1.54(+0.73%) |
Dec 07, 2022 | 211.65 | 214.89 | 211.06 | 212.43 | 1,805,319 | -0.03(-0.01%) |
Dec 06, 2022 | 210.55 | 213.05 | 209.90 | 212.46 | 1,533,167 | +2.15(+1.02%) |
Dec 05, 2022 | 212.38 | 213.87 | 209.16 | 210.31 | 2,268,681 | -3.64(-1.70%) |
Dec 02, 2022 | 212.03 | 214.19 | 211.24 | 213.95 | 1,136,698 | +0.82(+0.38%) |