Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 215.70 | 217.96 | 210.46 | 212.01 | 308,694 | -3.41(-1.58%) |
Feb 27, 2023 | 215.81 | 216.58 | 213.03 | 215.42 | 163,250 | +0.78(+0.36%) |
Feb 24, 2023 | 215.37 | 218.20 | 211.83 | 214.64 | 170,235 | -3.63(-1.66%) |
Feb 23, 2023 | 217.52 | 221.21 | 217.09 | 218.27 | 199,503 | +2.10(+0.97%) |
Feb 22, 2023 | 212.72 | 218.03 | 211.87 | 216.17 | 213,160 | +4.25(+2.01%) |
Feb 21, 2023 | 211.74 | 214.00 | 210.75 | 211.92 | 297,784 | -2.03(-0.95%) |
Feb 17, 2023 | 212.03 | 214.47 | 201.94 | 213.95 | 226,403 | +0.76(+0.36%) |
Feb 16, 2023 | 214.83 | 218.97 | 211.31 | 213.19 | 204,277 | -3.45(-1.59%) |
Feb 15, 2023 | 212.62 | 217.39 | 211.25 | 216.64 | 135,251 | +1.76(+0.82%) |
Feb 14, 2023 | 211.08 | 216.66 | 211.08 | 214.88 | 155,437 | +3.43(+1.62%) |
Feb 13, 2023 | 206.75 | 212.66 | 205.43 | 211.45 | 125,728 | +4.98(+2.41%) |
Feb 10, 2023 | 207.31 | 208.24 | 204.75 | 206.47 | 86,692 | -1.36(-0.65%) |
Feb 09, 2023 | 210.55 | 214.00 | 205.86 | 207.83 | 105,550 | -1.49(-0.71%) |
Feb 08, 2023 | 212.54 | 212.82 | 205.00 | 209.32 | 111,494 | -2.34(-1.11%) |
Feb 07, 2023 | 206.75 | 212.28 | 206.75 | 211.66 | 189,434 | +4.80(+2.32%) |
Feb 06, 2023 | 199.80 | 207.51 | 199.79 | 206.86 | 201,987 | +6.13(+3.05%) |
Feb 03, 2023 | 201.18 | 204.78 | 198.78 | 200.73 | 134,457 | -3.41(-1.67%) |
Feb 02, 2023 | 208.14 | 209.79 | 204.07 | 204.14 | 299,855 | -2.68(-1.30%) |
Feb 01, 2023 | 198.51 | 207.21 | 198.03 | 206.82 | 256,955 | +8.07(+4.06%) |
Jan 31, 2023 | 196.02 | 199.09 | 193.14 | 198.75 | 192,780 | +3.04(+1.55%) |
Jan 30, 2023 | 188.43 | 199.84 | 184.04 | 195.71 | 465,532 | +4.96(+2.60%) |
Jan 27, 2023 | 190.01 | 194.95 | 187.34 | 190.75 | 467,042 | +0.96(+0.51%) |
Jan 26, 2023 | 195.02 | 195.02 | 178.01 | 189.79 | 380,346 | -4.48(-2.31%) |
Jan 25, 2023 | 195.47 | 197.03 | 191.78 | 194.27 | 149,621 | -3.98(-2.01%) |
Jan 24, 2023 | 199.16 | 204.37 | 196.31 | 198.25 | 131,953 | -0.92(-0.46%) |
Jan 23, 2023 | 198.01 | 201.43 | 195.38 | 199.17 | 186,852 | +2.62(+1.33%) |
Jan 20, 2023 | 195.03 | 196.79 | 192.01 | 196.55 | 164,725 | +2.78(+1.43%) |
Jan 19, 2023 | 194.18 | 198.87 | 192.06 | 193.77 | 144,188 | -1.43(-0.73%) |
Jan 18, 2023 | 205.56 | 205.95 | 194.53 | 195.20 | 267,112 | -9.46(-4.62%) |
Jan 17, 2023 | 200.03 | 204.83 | 199.40 | 204.66 | 231,105 | +3.92(+1.95%) |
Jan 13, 2023 | 202.39 | 202.70 | 200.23 | 200.74 | 100,774 | -2.54(-1.25%) |
Jan 12, 2023 | 206.10 | 207.86 | 200.95 | 203.28 | 94,876 | -2.83(-1.37%) |
Jan 11, 2023 | 202.86 | 206.52 | 202.86 | 206.11 | 150,075 | +4.04(+2.00%) |
Jan 10, 2023 | 201.26 | 202.15 | 197.65 | 202.07 | 143,704 | +0.39(+0.19%) |
Jan 09, 2023 | 203.45 | 208.87 | 200.63 | 201.68 | 203,985 | +0.54(+0.27%) |
Jan 06, 2023 | 202.38 | 202.38 | 198.44 | 201.14 | 121,110 | +1.13(+0.56%) |
Jan 05, 2023 | 204.54 | 205.74 | 199.79 | 200.01 | 140,095 | -6.01(-2.92%) |
Jan 04, 2023 | 207.12 | 207.25 | 202.37 | 206.02 | 173,996 | -0.24(-0.12%) |
Jan 03, 2023 | 209.11 | 212.42 | 202.29 | 206.26 | 154,156 | +0.86(+0.42%) |
Dec 30, 2022 | 203.17 | 205.97 | 202.45 | 205.40 | 136,365 | -0.22(-0.11%) |
Dec 29, 2022 | 201.59 | 206.37 | 201.59 | 205.62 | 85,897 | +5.15(+2.57%) |
Dec 28, 2022 | 202.38 | 204.00 | 199.75 | 200.47 | 98,827 | -1.12(-0.56%) |
Dec 27, 2022 | 201.06 | 203.18 | 198.74 | 201.59 | 128,790 | -0.62(-0.31%) |
Dec 23, 2022 | 204.35 | 205.13 | 201.67 | 202.21 | 140,863 | -2.40(-1.17%) |
Dec 22, 2022 | 202.21 | 205.68 | 201.04 | 204.61 | 142,310 | +0.31(+0.15%) |
Dec 21, 2022 | 203.68 | 207.50 | 202.54 | 204.30 | 134,560 | +0.91(+0.45%) |
Dec 20, 2022 | 199.73 | 205.23 | 197.11 | 203.39 | 196,249 | +3.42(+1.71%) |
Dec 19, 2022 | 202.00 | 203.36 | 196.87 | 199.97 | 222,636 | -1.14(-0.57%) |
Dec 16, 2022 | 205.11 | 207.41 | 199.46 | 201.11 | 770,504 | -5.16(-2.50%) |
Dec 15, 2022 | 209.40 | 209.40 | 205.09 | 206.27 | 164,162 | -5.38(-2.54%) |
Dec 14, 2022 | 216.03 | 219.02 | 210.87 | 211.65 | 174,152 | -5.47(-2.52%) |
Dec 13, 2022 | 221.77 | 223.37 | 216.49 | 217.12 | 276,834 | +2.19(+1.02%) |
Dec 12, 2022 | 216.73 | 218.72 | 213.28 | 214.93 | 244,036 | -2.12(-0.98%) |
Dec 09, 2022 | 222.80 | 222.95 | 216.75 | 217.05 | 277,369 | -7.29(-3.25%) |
Dec 08, 2022 | 226.45 | 232.78 | 223.96 | 224.34 | 113,164 | -1.72(-0.76%) |
Dec 07, 2022 | 220.19 | 227.95 | 220.01 | 226.06 | 201,699 | +5.87(+2.67%) |
Dec 06, 2022 | 230.50 | 230.50 | 219.66 | 220.19 | 217,599 | -9.66(-4.20%) |
Dec 05, 2022 | 238.05 | 238.47 | 226.50 | 229.85 | 163,433 | -10.14(-4.23%) |
Dec 02, 2022 | 238.40 | 243.60 | 236.23 | 239.99 | 186,492 | +0.50(+0.21%) |