Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 185.34 | 186.16 | 183.51 | 185.31 | 3,213,682 | -0.94(-0.50%) |
Feb 27, 2023 | 188.15 | 188.71 | 185.56 | 186.24 | 3,475,212 | +0.40(+0.21%) |
Feb 24, 2023 | 187.64 | 187.64 | 184.71 | 185.85 | 3,415,866 | -2.88(-1.53%) |
Feb 23, 2023 | 189.72 | 189.72 | 186.37 | 188.73 | 2,528,164 | +0.54(+0.29%) |
Feb 22, 2023 | 189.72 | 190.12 | 187.35 | 188.19 | 3,076,235 | -1.22(-0.65%) |
Feb 21, 2023 | 194.04 | 194.12 | 189.11 | 189.41 | 2,941,802 | -4.49(-2.31%) |
Feb 17, 2023 | 191.82 | 194.44 | 191.24 | 193.90 | 2,960,958 | +1.98(+1.03%) |
Feb 16, 2023 | 191.35 | 194.01 | 190.59 | 191.91 | 2,861,803 | -2.26(-1.16%) |
Feb 15, 2023 | 192.34 | 194.21 | 191.43 | 194.18 | 2,630,391 | +0.68(+0.35%) |
Feb 14, 2023 | 195.51 | 195.51 | 191.25 | 193.49 | 3,115,706 | -2.28(-1.17%) |
Feb 13, 2023 | 192.71 | 196.13 | 192.29 | 195.78 | 3,088,708 | +2.79(+1.45%) |
Feb 10, 2023 | 191.39 | 193.33 | 190.96 | 192.98 | 3,002,921 | +1.20(+0.63%) |
Feb 09, 2023 | 195.77 | 196.31 | 191.22 | 191.78 | 3,130,201 | -2.89(-1.48%) |
Feb 08, 2023 | 196.29 | 197.16 | 193.70 | 194.67 | 3,700,395 | -3.13(-1.58%) |
Feb 07, 2023 | 195.42 | 198.33 | 194.25 | 197.80 | 3,062,193 | +1.38(+0.70%) |
Feb 06, 2023 | 194.70 | 196.51 | 193.26 | 196.42 | 2,964,573 | +1.30(+0.67%) |
Feb 03, 2023 | 199.46 | 199.46 | 194.09 | 195.12 | 4,630,746 | -4.51(-2.26%) |
Feb 02, 2023 | 191.52 | 200.45 | 190.31 | 199.64 | 7,461,350 | +0.64(+0.32%) |
Feb 01, 2023 | 199.66 | 200.67 | 196.20 | 199.00 | 5,599,904 | -1.69(-0.84%) |
Jan 31, 2023 | 198.86 | 200.78 | 197.84 | 200.69 | 2,387,947 | +2.60(+1.31%) |
Jan 30, 2023 | 198.82 | 201.57 | 197.93 | 198.09 | 2,644,454 | -2.26(-1.13%) |
Jan 27, 2023 | 200.13 | 201.99 | 199.88 | 200.36 | 2,204,869 | -1.17(-0.58%) |
Jan 26, 2023 | 200.04 | 201.60 | 198.20 | 201.53 | 2,002,111 | +2.58(+1.30%) |
Jan 25, 2023 | 196.90 | 199.42 | 196.15 | 198.95 | 2,258,971 | -0.25(-0.13%) |
Jan 24, 2023 | 196.34 | 199.92 | 194.67 | 199.20 | 3,340,448 | +2.38(+1.21%) |
Jan 23, 2023 | 194.99 | 198.16 | 193.86 | 196.82 | 2,908,323 | +2.34(+1.20%) |
Jan 20, 2023 | 192.12 | 195.09 | 191.39 | 194.49 | 4,131,959 | +1.32(+0.68%) |
Jan 19, 2023 | 196.67 | 196.75 | 192.74 | 193.17 | 4,725,536 | -3.45(-1.75%) |
Jan 18, 2023 | 203.01 | 203.01 | 196.36 | 196.61 | 5,299,075 | -7.70(-3.77%) |
Jan 17, 2023 | 208.92 | 208.92 | 204.02 | 204.31 | 3,408,626 | -4.21(-2.02%) |
Jan 13, 2023 | 206.48 | 208.73 | 204.94 | 208.52 | 2,074,562 | +0.61(+0.29%) |
Jan 12, 2023 | 204.90 | 209.11 | 204.45 | 207.91 | 3,079,226 | +3.54(+1.73%) |
Jan 11, 2023 | 204.06 | 204.96 | 202.17 | 204.37 | 3,032,748 | +0.92(+0.45%) |
Jan 10, 2023 | 201.68 | 203.55 | 201.68 | 203.45 | 1,844,613 | +0.65(+0.32%) |
Jan 09, 2023 | 202.42 | 205.65 | 201.72 | 202.80 | 2,729,368 | +0.38(+0.19%) |
Jan 06, 2023 | 198.76 | 203.18 | 198.76 | 202.42 | 4,213,743 | +5.58(+2.84%) |
Jan 05, 2023 | 200.69 | 201.01 | 196.44 | 196.83 | 4,214,625 | -5.36(-2.65%) |
Jan 04, 2023 | 200.71 | 203.35 | 199.58 | 202.20 | 4,009,534 | -4.10(-1.99%) |
Jan 03, 2023 | 207.12 | 207.12 | 204.29 | 206.30 | 2,305,389 | +0.00(+0.00%) |
Dec 30, 2022 | 205.99 | 206.49 | 204.02 | 206.30 | 1,662,043 | -0.43(-0.21%) |
Dec 29, 2022 | 205.13 | 207.21 | 204.82 | 206.73 | 1,952,808 | +2.46(+1.21%) |
Dec 28, 2022 | 207.87 | 208.43 | 204.09 | 204.27 | 1,669,643 | -2.60(-1.26%) |
Dec 27, 2022 | 205.91 | 207.72 | 205.73 | 206.87 | 1,517,684 | +0.98(+0.48%) |
Dec 23, 2022 | 204.08 | 206.69 | 203.56 | 205.88 | 1,351,114 | +1.50(+0.73%) |
Dec 22, 2022 | 206.34 | 206.60 | 201.19 | 204.38 | 2,307,462 | -2.69(-1.30%) |
Dec 21, 2022 | 205.01 | 207.26 | 204.81 | 207.07 | 2,727,131 | +3.47(+1.71%) |
Dec 20, 2022 | 201.74 | 204.81 | 201.41 | 203.59 | 1,948,711 | +2.00(+0.99%) |
Dec 19, 2022 | 201.44 | 204.40 | 200.59 | 201.59 | 3,209,629 | -0.32(-0.16%) |
Dec 16, 2022 | 199.61 | 202.44 | 198.53 | 201.91 | 7,405,008 | +0.74(+0.37%) |
Dec 15, 2022 | 204.94 | 205.74 | 200.26 | 201.17 | 3,346,362 | -5.53(-2.68%) |
Dec 14, 2022 | 208.15 | 209.73 | 205.09 | 206.70 | 2,644,648 | -0.23(-0.11%) |
Dec 13, 2022 | 211.35 | 211.75 | 205.18 | 206.93 | 3,582,210 | +0.44(+0.21%) |
Dec 12, 2022 | 204.24 | 206.58 | 203.18 | 206.49 | 3,551,049 | +2.76(+1.36%) |
Dec 09, 2022 | 205.38 | 206.48 | 203.50 | 203.73 | 2,347,927 | -1.66(-0.81%) |
Dec 08, 2022 | 205.86 | 206.57 | 204.28 | 205.38 | 2,253,658 | -0.10(-0.05%) |
Dec 07, 2022 | 205.98 | 206.09 | 204.09 | 205.48 | 3,099,261 | +0.25(+0.12%) |
Dec 06, 2022 | 208.19 | 208.65 | 203.47 | 205.23 | 2,616,122 | -2.32(-1.12%) |
Dec 05, 2022 | 209.62 | 210.42 | 207.16 | 207.55 | 3,197,218 | -3.35(-1.59%) |
Dec 02, 2022 | 206.81 | 211.65 | 206.70 | 210.90 | 2,279,379 | +1.63(+0.78%) |