Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 205.72 | 206.57 | 201.89 | 202.55 | 6,268,503 | -4.78(-2.30%) |
Feb 27, 2023 | 209.04 | 209.90 | 204.98 | 207.32 | 12,429,977 | +19.01(+10.09%) |
Feb 24, 2023 | 185.68 | 188.87 | 184.73 | 188.32 | 3,473,426 | +0.68(+0.36%) |
Feb 23, 2023 | 186.97 | 187.97 | 185.14 | 187.64 | 3,219,988 | +1.88(+1.01%) |
Feb 22, 2023 | 187.97 | 188.78 | 184.50 | 185.76 | 5,991,808 | -2.30(-1.22%) |
Feb 21, 2023 | 193.55 | 194.29 | 187.99 | 188.06 | 4,597,407 | -7.61(-3.89%) |
Feb 17, 2023 | 192.98 | 195.71 | 192.72 | 195.67 | 7,277,713 | +1.04(+0.53%) |
Feb 16, 2023 | 193.81 | 197.07 | 193.59 | 194.63 | 3,477,121 | -2.51(-1.28%) |
Feb 15, 2023 | 195.69 | 197.15 | 193.56 | 197.14 | 2,967,192 | -0.89(-0.45%) |
Feb 14, 2023 | 199.81 | 199.87 | 195.68 | 198.03 | 2,240,436 | -1.96(-0.98%) |
Feb 13, 2023 | 198.90 | 202.80 | 198.52 | 200.00 | 4,219,399 | +0.53(+0.27%) |
Feb 10, 2023 | 196.28 | 200.04 | 195.83 | 199.46 | 2,705,924 | +2.61(+1.33%) |
Feb 09, 2023 | 202.02 | 202.51 | 196.50 | 196.85 | 3,080,431 | -4.20(-2.09%) |
Feb 08, 2023 | 202.25 | 203.42 | 200.45 | 201.05 | 1,859,720 | -1.84(-0.91%) |
Feb 07, 2023 | 200.96 | 204.20 | 200.49 | 202.90 | 2,135,071 | +0.08(+0.04%) |
Feb 06, 2023 | 202.88 | 204.19 | 201.98 | 202.82 | 1,716,016 | -1.29(-0.63%) |
Feb 03, 2023 | 204.38 | 206.62 | 203.43 | 204.11 | 2,206,986 | -3.03(-1.46%) |
Feb 02, 2023 | 201.89 | 208.58 | 200.87 | 207.14 | 3,550,399 | +5.32(+2.64%) |
Feb 01, 2023 | 197.24 | 202.96 | 196.67 | 201.82 | 3,171,746 | +3.63(+1.83%) |
Jan 31, 2023 | 194.23 | 198.21 | 193.77 | 198.19 | 3,048,271 | +3.87(+1.99%) |
Jan 30, 2023 | 194.95 | 197.94 | 194.12 | 194.32 | 2,696,818 | -2.12(-1.08%) |
Jan 27, 2023 | 195.72 | 197.86 | 194.76 | 196.44 | 3,533,269 | +0.88(+0.45%) |
Jan 26, 2023 | 192.64 | 195.68 | 188.78 | 195.56 | 4,334,340 | +1.32(+0.68%) |
Jan 25, 2023 | 195.06 | 195.76 | 191.24 | 194.24 | 4,289,778 | -2.97(-1.51%) |
Jan 24, 2023 | 228.29 | 228.29 | 178.09 | 197.21 | 4,597,756 | -6.75(-3.31%) |
Jan 23, 2023 | 203.17 | 206.71 | 201.91 | 203.96 | 3,249,654 | +1.43(+0.70%) |
Jan 20, 2023 | 199.81 | 202.59 | 197.55 | 202.53 | 5,505,801 | +3.07(+1.54%) |
Jan 19, 2023 | 201.51 | 203.07 | 199.45 | 199.46 | 3,157,892 | -3.86(-1.90%) |
Jan 18, 2023 | 208.34 | 209.47 | 203.05 | 203.32 | 2,801,701 | -4.69(-2.25%) |
Jan 17, 2023 | 208.17 | 210.58 | 206.21 | 208.01 | 2,252,333 | +1.05(+0.51%) |
Jan 13, 2023 | 206.65 | 207.83 | 205.93 | 206.97 | 1,744,765 | -1.42(-0.68%) |
Jan 12, 2023 | 208.98 | 209.89 | 205.84 | 208.38 | 2,096,151 | +0.42(+0.20%) |
Jan 11, 2023 | 206.97 | 208.36 | 205.90 | 207.97 | 1,896,254 | +1.92(+0.93%) |
Jan 10, 2023 | 205.17 | 206.14 | 203.70 | 206.04 | 1,262,387 | +0.80(+0.39%) |
Jan 09, 2023 | 205.96 | 209.54 | 204.90 | 205.25 | 2,327,913 | -0.53(-0.26%) |
Jan 06, 2023 | 200.72 | 206.31 | 199.95 | 205.78 | 3,477,373 | +8.67(+4.40%) |
Jan 05, 2023 | 201.63 | 202.55 | 196.80 | 197.11 | 2,387,652 | -5.98(-2.94%) |
Jan 04, 2023 | 201.98 | 204.03 | 201.47 | 203.09 | 1,886,297 | +1.61(+0.80%) |
Jan 03, 2023 | 201.20 | 201.76 | 199.10 | 201.48 | 1,818,774 | +0.50(+0.25%) |
Dec 30, 2022 | 201.57 | 202.85 | 198.66 | 200.99 | 1,601,241 | -2.09(-1.03%) |
Dec 29, 2022 | 201.93 | 204.18 | 201.93 | 203.07 | 1,529,728 | +2.28(+1.14%) |
Dec 28, 2022 | 204.05 | 205.02 | 200.70 | 200.79 | 1,680,527 | -3.35(-1.64%) |
Dec 27, 2022 | 204.28 | 205.23 | 202.71 | 204.14 | 1,174,682 | +0.40(+0.20%) |
Dec 23, 2022 | 202.08 | 204.55 | 202.08 | 203.74 | 1,689,116 | +1.21(+0.60%) |
Dec 22, 2022 | 200.95 | 202.55 | 199.11 | 202.53 | 2,480,095 | +0.23(+0.12%) |
Dec 21, 2022 | 201.36 | 203.00 | 200.65 | 202.30 | 2,839,819 | +2.92(+1.47%) |
Dec 20, 2022 | 200.39 | 200.94 | 197.69 | 199.38 | 4,205,436 | -0.95(-0.47%) |
Dec 19, 2022 | 204.02 | 204.23 | 198.73 | 200.33 | 2,425,600 | -3.71(-1.82%) |
Dec 16, 2022 | 202.42 | 204.56 | 200.57 | 204.03 | 5,351,568 | -0.78(-0.38%) |
Dec 15, 2022 | 207.17 | 207.51 | 203.32 | 204.81 | 3,503,200 | -5.08(-2.42%) |
Dec 14, 2022 | 211.57 | 213.88 | 208.72 | 209.89 | 2,878,421 | -0.42(-0.20%) |
Dec 13, 2022 | 213.10 | 213.63 | 208.22 | 210.32 | 3,717,663 | +2.11(+1.01%) |
Dec 12, 2022 | 205.13 | 208.27 | 203.32 | 208.21 | 3,128,019 | +4.32(+2.12%) |
Dec 09, 2022 | 204.90 | 205.52 | 203.59 | 203.88 | 2,419,964 | -1.62(-0.79%) |
Dec 08, 2022 | 205.22 | 206.98 | 204.07 | 205.50 | 1,643,439 | +0.78(+0.38%) |
Dec 07, 2022 | 203.55 | 207.20 | 203.15 | 204.72 | 2,932,219 | +1.04(+0.51%) |
Dec 06, 2022 | 204.06 | 205.69 | 201.33 | 203.68 | 3,211,035 | +0.08(+0.04%) |
Dec 05, 2022 | 205.42 | 206.01 | 202.98 | 203.60 | 2,609,872 | -3.54(-1.71%) |
Dec 02, 2022 | 206.19 | 208.22 | 205.67 | 207.15 | 1,824,446 | -1.16(-0.56%) |