Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2023 | 210.50 | 0 | +0.50(+0.24%) | |||
Feb 24, 2023 | 209.61 | 210.33 | 208.81 | 210.00 | 355 | -3.52(-1.65%) |
Feb 23, 2023 | 211.20 | 213.52 | 208.60 | 213.52 | 422 | +1.52(+0.72%) |
Feb 22, 2023 | 213.10 | 213.44 | 212.00 | 212.00 | 648 | -1.44(-0.67%) |
Feb 21, 2023 | 212.25 | 213.44 | 211.61 | 213.44 | 108 | +3.64(+1.73%) |
Feb 17, 2023 | 206.20 | 209.80 | 205.00 | 209.80 | 100 | +2.25(+1.08%) |
Feb 16, 2023 | 209.75 | 209.75 | 207.00 | 207.55 | 937 | +6.55(+3.26%) |
Feb 15, 2023 | 201.00 | 201.00 | 201.00 | 201.00 | 6 | +1.30(+0.65%) |
Feb 14, 2023 | 201.00 | 202.00 | 199.70 | 199.70 | 507 | -3.55(-1.75%) |
Feb 13, 2023 | 203.25 | 203.25 | 203.25 | 203.25 | 1 | +3.75(+1.88%) |
Feb 09, 2023 | 199.50 | 0 | -5.00(-2.44%) | |||
Feb 08, 2023 | 199.50 | 204.50 | 199.01 | 204.50 | 53 | +3.00(+1.49%) |
Feb 07, 2023 | 201.50 | 201.50 | 201.50 | 201.50 | 30 | +0.19(+0.10%) |
Feb 06, 2023 | 210.00 | 210.00 | 201.30 | 201.30 | 77 | -8.02(-3.83%) |
Feb 03, 2023 | 212.51 | 212.51 | 209.32 | 209.32 | 326 | +2.32(+1.12%) |
Feb 02, 2023 | 206.75 | 212.50 | 206.75 | 207.00 | 320 | +0.73(+0.35%) |
Feb 01, 2023 | 206.27 | 206.27 | 206.27 | 206.27 | 1 | -2.03(-0.97%) |
Jan 31, 2023 | 207.65 | 208.30 | 204.00 | 208.30 | 376 | +7.30(+3.63%) |
Jan 30, 2023 | 201.18 | 201.18 | 201.00 | 201.00 | 6 | +0.40(+0.20%) |
Jan 27, 2023 | 200.60 | 200.60 | 200.60 | 200.60 | 100 | -2.65(-1.30%) |
Jan 26, 2023 | 203.97 | 203.97 | 201.45 | 203.25 | 797 | -5.75(-2.75%) |
Jan 25, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 45 | +1.00(+0.48%) |
Jan 24, 2023 | 209.00 | 209.00 | 208.00 | 208.00 | 53 | +0.25(+0.12%) |
Jan 20, 2023 | 207.75 | 0 | -0.75(-0.36%) | |||
Jan 19, 2023 | 205.50 | 208.50 | 205.50 | 208.50 | 125 | +2.00(+0.97%) |
Jan 18, 2023 | 206.50 | 206.50 | 206.50 | 206.50 | 145 | -6.32(-2.97%) |
Jan 17, 2023 | 212.82 | 212.82 | 212.82 | 212.82 | 50 | +5.32(+2.56%) |
Jan 13, 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 100 | +2.05(+1.00%) |
Jan 12, 2023 | 205.45 | 205.45 | 205.45 | 205.45 | 50 | +1.70(+0.83%) |
Jan 11, 2023 | 205.15 | 205.62 | 203.75 | 203.75 | 180 | +0.65(+0.32%) |
Jan 10, 2023 | 200.18 | 203.10 | 200.00 | 203.10 | 92 | +3.60(+1.80%) |
Jan 09, 2023 | 197.19 | 201.55 | 197.19 | 199.50 | 365 | +0.88(+0.44%) |
Jan 06, 2023 | 196.34 | 198.62 | 196.25 | 198.62 | 175 | +3.62(+1.86%) |
Jan 04, 2023 | 195.00 | 74 | +2.65(+1.38%) | |||
Jan 03, 2023 | 197.79 | 198.00 | 192.35 | 192.35 | 106 | -5.16(-2.61%) |
Dec 30, 2022 | 197.50 | 197.50 | 197.50 | 197.50 | 100 | -1.00(-0.50%) |
Dec 29, 2022 | 197.88 | 198.50 | 197.88 | 198.50 | 2,648 | +4.50(+2.32%) |
Dec 28, 2022 | 194.00 | 194.00 | 194.00 | 194.00 | 26 | +1.07(+0.56%) |
Dec 27, 2022 | 192.91 | 192.93 | 191.27 | 192.93 | 556 | -2.62(-1.34%) |
Dec 23, 2022 | 195.55 | 195.55 | 195.55 | 195.55 | 100 | -0.60(-0.31%) |
Dec 22, 2022 | 193.35 | 196.15 | 193.35 | 196.15 | 184 | -5.40(-2.68%) |
Dec 21, 2022 | 196.88 | 201.55 | 196.88 | 201.55 | 397 | +10.28(+5.37%) |
Dec 20, 2022 | 190.77 | 200.00 | 190.77 | 191.27 | 4,313 | -3.83(-1.96%) |
Dec 19, 2022 | 195.10 | 195.10 | 195.10 | 195.10 | 25 | +1.50(+0.77%) |
Dec 16, 2022 | 192.28 | 194.10 | 192.20 | 193.60 | 100 | -0.89(-0.46%) |
Dec 15, 2022 | 195.00 | 195.75 | 193.00 | 194.49 | 368 | -2.51(-1.27%) |
Dec 13, 2022 | 197.00 | 0 | +5.25(+2.74%) | |||
Dec 12, 2022 | 194.35 | 195.00 | 191.75 | 191.75 | 27 | -3.55(-1.82%) |
Dec 09, 2022 | 195.67 | 196.30 | 195.30 | 195.30 | 1,489 | +0.30(+0.15%) |
Dec 08, 2022 | 198.00 | 198.00 | 195.00 | 195.00 | 1,444 | -2.16(-1.10%) |
Dec 07, 2022 | 197.16 | 197.16 | 197.16 | 197.16 | 70 | +1.65(+0.84%) |
Dec 06, 2022 | 195.51 | 195.51 | 195.51 | 195.51 | 7 | +0.01(+0.01%) |
Dec 05, 2022 | 197.55 | 197.55 | 195.50 | 195.50 | 331 | +1.10(+0.57%) |
Dec 02, 2022 | 196.77 | 201.36 | 194.40 | 194.40 | 100 | -6.34(-3.16%) |