Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 233.60 | 238.12 | 231.94 | 232.04 | 45,456,196 | -2.85(-1.21%) |
Feb 27, 2023 | 236.58 | 238.67 | 234.42 | 234.89 | 45,277,604 | +2.15(+0.92%) |
Feb 24, 2023 | 232.13 | 234.62 | 229.35 | 232.74 | 59,003,020 | -3.78(-1.60%) |
Feb 23, 2023 | 234.28 | 238.75 | 230.13 | 236.52 | 112,158,520 | +29.08(+14.02%) |
Feb 22, 2023 | 206.96 | 210.93 | 204.10 | 207.43 | 50,495,612 | +0.99(+0.48%) |
Feb 21, 2023 | 209.89 | 214.82 | 206.07 | 206.44 | 40,931,980 | -7.33(-3.43%) |
Feb 17, 2023 | 216.20 | 217.29 | 209.64 | 213.77 | 46,613,560 | -6.14(-2.79%) |
Feb 16, 2023 | 221.21 | 225.38 | 219.15 | 219.91 | 41,093,740 | -7.62(-3.35%) |
Feb 15, 2023 | 225.37 | 228.43 | 220.94 | 227.52 | 42,080,116 | -2.07(-0.90%) |
Feb 14, 2023 | 215.67 | 230.37 | 213.55 | 229.59 | 67,455,752 | +11.82(+5.43%) |
Feb 13, 2023 | 215.27 | 220.36 | 209.51 | 217.77 | 47,441,852 | +5.23(+2.46%) |
Feb 10, 2023 | 216.79 | 220.66 | 208.00 | 212.54 | 55,103,460 | -10.71(-4.80%) |
Feb 09, 2023 | 225.94 | 230.08 | 221.08 | 223.25 | 52,315,864 | +1.32(+0.59%) |
Feb 08, 2023 | 223.75 | 228.66 | 219.97 | 221.93 | 55,927,056 | +0.32(+0.14%) |
Feb 07, 2023 | 213.71 | 222.47 | 211.39 | 221.61 | 66,324,124 | +10.84(+5.14%) |
Feb 06, 2023 | 207.95 | 215.59 | 207.75 | 210.78 | 45,186,336 | -0.11(-0.05%) |
Feb 03, 2023 | 209.89 | 217.34 | 207.78 | 210.89 | 42,959,388 | -6.09(-2.81%) |
Feb 02, 2023 | 209.89 | 219.38 | 206.89 | 216.98 | 56,317,644 | +7.66(+3.66%) |
Feb 01, 2023 | 196.81 | 211.81 | 196.01 | 209.32 | 65,912,040 | +14.05(+7.20%) |
Jan 31, 2023 | 191.60 | 196.77 | 189.40 | 195.27 | 49,751,760 | +3.75(+1.96%) |
Jan 30, 2023 | 199.40 | 201.29 | 191.40 | 191.52 | 48,820,344 | -12.02(-5.91%) |
Jan 27, 2023 | 194.52 | 206.17 | 193.95 | 203.54 | 54,244,236 | +5.63(+2.84%) |
Jan 26, 2023 | 196.91 | 201.55 | 192.68 | 197.92 | 48,887,460 | +4.79(+2.48%) |
Jan 25, 2023 | 189.03 | 193.60 | 185.70 | 193.13 | 44,884,532 | +0.58(+0.30%) |
Jan 24, 2023 | 188.17 | 194.85 | 188.10 | 192.55 | 49,197,908 | +0.72(+0.38%) |
Jan 23, 2023 | 180.54 | 192.35 | 178.08 | 191.83 | 65,472,276 | +13.53(+7.59%) |
Jan 20, 2023 | 170.02 | 178.47 | 168.16 | 178.30 | 56,526,588 | +10.73(+6.41%) |
Jan 19, 2023 | 170.27 | 171.88 | 167.22 | 167.56 | 45,277,468 | -6.12(-3.52%) |
Jan 18, 2023 | 176.58 | 178.64 | 172.73 | 173.68 | 43,944,436 | -3.25(-1.84%) |
Jan 17, 2023 | 168.90 | 177.19 | 168.90 | 176.93 | 51,078,532 | +8.03(+4.75%) |
Jan 13, 2023 | 162.69 | 169.13 | 161.56 | 168.90 | 44,752,616 | +3.88(+2.35%) |
Jan 12, 2023 | 160.92 | 166.28 | 154.84 | 165.02 | 55,124,908 | +5.10(+3.19%) |
Jan 11, 2023 | 158.32 | 160.20 | 155.55 | 159.93 | 35,316,344 | +0.90(+0.57%) |
Jan 10, 2023 | 154.99 | 159.54 | 154.64 | 159.03 | 38,372,728 | +2.83(+1.81%) |
Jan 09, 2023 | 152.76 | 160.48 | 151.33 | 156.20 | 50,411,920 | +7.69(+5.18%) |
Jan 06, 2023 | 144.66 | 150.02 | 140.27 | 148.51 | 40,525,968 | +5.94(+4.16%) |
Jan 05, 2023 | 144.83 | 145.56 | 141.41 | 142.57 | 38,892,072 | -4.84(-3.28%) |
Jan 04, 2023 | 145.59 | 148.45 | 142.34 | 147.41 | 43,110,700 | +4.34(+3.03%) |
Jan 03, 2023 | 148.43 | 149.88 | 140.89 | 143.07 | 40,120,004 | -2.99(-2.05%) |
Dec 30, 2022 | 143.26 | 146.21 | 142.25 | 146.06 | 31,065,752 | +0.11(+0.08%) |
Dec 29, 2022 | 143.94 | 146.75 | 142.19 | 145.95 | 35,465,488 | +5.67(+4.04%) |
Dec 28, 2022 | 139.20 | 142.54 | 138.77 | 140.29 | 35,171,208 | -0.85(-0.60%) |
Dec 27, 2022 | 150.66 | 150.92 | 140.49 | 141.14 | 46,666,988 | -10.84(-7.14%) |
Dec 23, 2022 | 151.88 | 153.31 | 148.75 | 151.98 | 34,950,976 | -1.33(-0.87%) |
Dec 22, 2022 | 160.85 | 161.29 | 148.74 | 153.31 | 56,488,544 | -11.61(-7.04%) |
Dec 21, 2022 | 161.06 | 166.18 | 161.00 | 164.92 | 32,492,442 | +4.16(+2.59%) |
Dec 20, 2022 | 160.56 | 163.01 | 158.44 | 160.77 | 40,775,676 | -1.69(-1.04%) |
Dec 19, 2022 | 165.63 | 166.00 | 161.37 | 162.46 | 35,390,264 | -3.17(-1.91%) |
Dec 16, 2022 | 168.55 | 170.32 | 164.01 | 165.62 | 47,871,728 | -3.81(-2.25%) |
Dec 15, 2022 | 171.37 | 173.11 | 166.91 | 169.43 | 47,860,364 | -7.22(-4.08%) |
Dec 14, 2022 | 179.78 | 182.42 | 174.11 | 176.65 | 50,064,816 | -3.98(-2.20%) |
Dec 13, 2022 | 185.21 | 187.80 | 177.02 | 180.62 | 65,669,192 | +5.37(+3.06%) |
Dec 12, 2022 | 170.28 | 175.29 | 167.88 | 175.26 | 45,678,344 | +5.34(+3.14%) |
Dec 09, 2022 | 171.51 | 175.74 | 169.66 | 169.92 | 46,558,268 | -1.68(-0.98%) |
Dec 08, 2022 | 162.65 | 171.70 | 159.51 | 171.60 | 51,502,396 | +10.48(+6.51%) |
Dec 07, 2022 | 157.64 | 161.78 | 156.59 | 161.12 | 37,215,324 | +1.33(+0.83%) |
Dec 06, 2022 | 165.21 | 165.64 | 158.11 | 159.79 | 35,290,612 | -6.23(-3.75%) |
Dec 05, 2022 | 166.70 | 169.86 | 164.63 | 166.01 | 35,221,020 | -2.66(-1.58%) |
Dec 02, 2022 | 166.50 | 169.24 | 164.36 | 168.67 | 37,167,520 | -2.59(-1.51%) |