Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.77 | 191.94 | 187.79 | 191.45 | 1,399,887 | +1.44(+0.76%) |
Feb 27, 2023 | 191.85 | 193.19 | 187.52 | 190.01 | 801,046 | +0.23(+0.12%) |
Feb 24, 2023 | 191.77 | 199.58 | 188.68 | 189.78 | 1,542,905 | -6.46(-3.29%) |
Feb 23, 2023 | 198.00 | 202.12 | 192.54 | 196.24 | 1,468,127 | -4.86(-2.42%) |
Feb 22, 2023 | 199.02 | 205.22 | 197.60 | 201.10 | 909,476 | +1.24(+0.62%) |
Feb 21, 2023 | 216.83 | 218.13 | 199.02 | 199.86 | 1,622,158 | -22.93(-10.29%) |
Feb 17, 2023 | 220.39 | 225.22 | 218.21 | 222.79 | 503,175 | +2.94(+1.34%) |
Feb 16, 2023 | 220.73 | 222.44 | 218.74 | 219.85 | 481,306 | -2.25(-1.01%) |
Feb 15, 2023 | 223.01 | 224.00 | 219.61 | 222.10 | 367,790 | -2.81(-1.25%) |
Feb 14, 2023 | 221.33 | 227.91 | 221.10 | 224.91 | 684,648 | +2.57(+1.16%) |
Feb 13, 2023 | 215.56 | 224.34 | 213.97 | 222.34 | 489,925 | +7.08(+3.29%) |
Feb 10, 2023 | 216.06 | 217.51 | 212.71 | 215.26 | 610,814 | -0.32(-0.15%) |
Feb 09, 2023 | 219.31 | 222.08 | 214.87 | 215.58 | 329,254 | -2.17(-1.00%) |
Feb 08, 2023 | 220.82 | 222.63 | 216.43 | 217.75 | 433,362 | -3.20(-1.45%) |
Feb 07, 2023 | 223.73 | 224.35 | 214.85 | 220.95 | 903,897 | -3.19(-1.42%) |
Feb 06, 2023 | 230.74 | 234.70 | 224.02 | 224.14 | 855,555 | -9.23(-3.96%) |
Feb 03, 2023 | 228.38 | 234.01 | 227.62 | 233.37 | 1,206,065 | +3.62(+1.58%) |
Feb 02, 2023 | 225.60 | 230.97 | 224.00 | 229.75 | 908,157 | +4.84(+2.15%) |
Feb 01, 2023 | 228.15 | 228.15 | 220.07 | 224.91 | 750,853 | -1.49(-0.66%) |
Jan 31, 2023 | 228.87 | 229.99 | 224.67 | 226.40 | 1,472,703 | +1.00(+0.44%) |
Jan 30, 2023 | 229.81 | 231.48 | 224.25 | 225.40 | 673,769 | -5.97(-2.58%) |
Jan 27, 2023 | 231.59 | 232.19 | 225.52 | 231.37 | 820,482 | -0.22(-0.09%) |
Jan 26, 2023 | 232.23 | 234.02 | 228.77 | 231.59 | 551,111 | +2.57(+1.12%) |
Jan 25, 2023 | 226.70 | 229.55 | 225.02 | 229.02 | 841,638 | +0.91(+0.40%) |
Jan 24, 2023 | 229.42 | 232.36 | 227.79 | 228.11 | 717,117 | -2.48(-1.08%) |
Jan 23, 2023 | 228.85 | 234.78 | 227.11 | 230.59 | 575,220 | +0.94(+0.41%) |
Jan 20, 2023 | 231.29 | 232.49 | 228.63 | 229.65 | 481,721 | +1.09(+0.48%) |
Jan 19, 2023 | 232.00 | 233.79 | 228.27 | 228.56 | 550,202 | -3.25(-1.40%) |
Jan 18, 2023 | 235.74 | 239.05 | 230.10 | 231.81 | 661,718 | -1.92(-0.82%) |
Jan 17, 2023 | 230.54 | 241.79 | 230.03 | 233.73 | 1,040,905 | -1.80(-0.76%) |
Jan 13, 2023 | 228.34 | 242.39 | 228.34 | 235.53 | 983,891 | +5.69(+2.48%) |
Jan 12, 2023 | 224.88 | 230.56 | 222.41 | 229.84 | 471,690 | +4.62(+2.05%) |
Jan 11, 2023 | 218.63 | 225.39 | 217.62 | 225.22 | 836,889 | +5.72(+2.61%) |
Jan 10, 2023 | 218.46 | 223.89 | 217.27 | 219.50 | 466,220 | -0.22(-0.10%) |
Jan 09, 2023 | 225.00 | 225.64 | 212.64 | 219.72 | 1,009,960 | -5.28(-2.35%) |
Jan 06, 2023 | 227.16 | 227.99 | 217.66 | 225.00 | 800,107 | -0.68(-0.30%) |
Jan 05, 2023 | 232.14 | 232.22 | 224.16 | 225.68 | 840,148 | -7.18(-3.08%) |
Jan 04, 2023 | 234.67 | 235.80 | 231.27 | 232.86 | 905,194 | -0.73(-0.31%) |
Jan 03, 2023 | 238.00 | 238.64 | 230.35 | 233.59 | 635,127 | -4.10(-1.72%) |
Dec 30, 2022 | 237.07 | 239.05 | 233.49 | 237.69 | 518,002 | -0.36(-0.15%) |
Dec 29, 2022 | 232.00 | 238.48 | 230.28 | 238.05 | 466,339 | +6.43(+2.78%) |
Dec 28, 2022 | 232.30 | 235.60 | 230.03 | 231.62 | 453,810 | -0.69(-0.30%) |
Dec 27, 2022 | 238.03 | 238.59 | 231.69 | 232.31 | 631,033 | -5.59(-2.35%) |
Dec 23, 2022 | 237.45 | 239.28 | 233.81 | 237.90 | 417,093 | -1.59(-0.66%) |
Dec 22, 2022 | 239.61 | 241.07 | 237.36 | 239.49 | 427,073 | -1.82(-0.75%) |
Dec 21, 2022 | 237.42 | 242.97 | 236.33 | 241.31 | 590,130 | +3.76(+1.58%) |
Dec 20, 2022 | 234.00 | 239.52 | 233.53 | 237.55 | 1,180,966 | +3.48(+1.49%) |
Dec 19, 2022 | 236.92 | 236.92 | 231.12 | 234.07 | 377,507 | -2.85(-1.20%) |
Dec 16, 2022 | 229.00 | 238.79 | 228.69 | 236.92 | 1,308,347 | +7.55(+3.29%) |
Dec 15, 2022 | 233.00 | 233.00 | 226.32 | 229.37 | 823,194 | -4.54(-1.94%) |
Dec 14, 2022 | 234.89 | 237.95 | 232.05 | 233.91 | 674,976 | -3.07(-1.30%) |
Dec 13, 2022 | 239.31 | 241.68 | 234.30 | 236.98 | 618,783 | +1.12(+0.47%) |
Dec 12, 2022 | 230.87 | 236.75 | 228.80 | 235.86 | 1,178,908 | +4.53(+1.96%) |
Dec 09, 2022 | 235.00 | 242.31 | 230.71 | 231.33 | 1,075,414 | -6.68(-2.81%) |
Dec 08, 2022 | 232.33 | 239.68 | 230.97 | 238.01 | 1,139,147 | +6.68(+2.89%) |
Dec 07, 2022 | 219.39 | 231.51 | 219.39 | 231.33 | 926,239 | +11.69(+5.32%) |
Dec 06, 2022 | 224.84 | 226.27 | 215.28 | 219.64 | 425,372 | -6.56(-2.90%) |
Dec 05, 2022 | 231.48 | 233.80 | 224.73 | 226.20 | 757,842 | -8.20(-3.50%) |
Dec 02, 2022 | 217.52 | 235.48 | 216.77 | 234.40 | 922,231 | +14.15(+6.42%) |