Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 201.00 | 202.38 | 199.32 | 201.55 | 3,587,052 | +1.09(+0.54%) |
Feb 27, 2023 | 199.87 | 203.13 | 199.06 | 200.46 | 4,314,402 | +2.31(+1.17%) |
Feb 24, 2023 | 200.00 | 201.70 | 197.36 | 198.15 | 9,658,739 | -9.98(-4.80%) |
Feb 23, 2023 | 207.45 | 209.69 | 205.76 | 208.13 | 4,094,462 | +2.37(+1.15%) |
Feb 22, 2023 | 205.31 | 207.66 | 204.65 | 205.76 | 2,916,814 | +0.24(+0.12%) |
Feb 21, 2023 | 208.99 | 210.84 | 205.05 | 205.52 | 4,655,223 | -6.14(-2.90%) |
Feb 17, 2023 | 211.21 | 211.76 | 207.62 | 211.66 | 4,985,695 | -0.55(-0.26%) |
Feb 16, 2023 | 215.00 | 216.52 | 212.17 | 212.21 | 4,373,338 | -5.23(-2.41%) |
Feb 15, 2023 | 217.16 | 218.25 | 214.60 | 217.44 | 4,846,843 | -1.01(-0.46%) |
Feb 14, 2023 | 214.02 | 221.33 | 213.15 | 218.45 | 10,023,126 | +2.80(+1.30%) |
Feb 13, 2023 | 213.60 | 216.35 | 211.50 | 215.65 | 5,186,734 | +2.76(+1.30%) |
Feb 10, 2023 | 212.01 | 214.50 | 210.50 | 212.89 | 4,862,965 | +0.90(+0.42%) |
Feb 09, 2023 | 214.46 | 215.45 | 210.06 | 211.99 | 5,014,380 | -1.51(-0.71%) |
Feb 08, 2023 | 213.07 | 215.77 | 211.78 | 213.50 | 4,226,928 | -1.26(-0.59%) |
Feb 07, 2023 | 208.04 | 215.15 | 206.92 | 214.76 | 7,305,161 | +7.95(+3.84%) |
Feb 06, 2023 | 205.19 | 208.21 | 203.69 | 206.81 | 3,899,068 | +0.80(+0.39%) |
Feb 03, 2023 | 207.71 | 210.75 | 205.62 | 206.01 | 5,900,294 | -3.33(-1.59%) |
Feb 02, 2023 | 215.15 | 215.29 | 208.30 | 209.34 | 6,503,736 | -5.41(-2.52%) |
Feb 01, 2023 | 212.11 | 218.97 | 211.90 | 214.75 | 8,438,474 | +1.75(+0.82%) |
Jan 31, 2023 | 210.15 | 213.11 | 208.24 | 213.00 | 5,159,008 | +3.33(+1.59%) |
Jan 30, 2023 | 209.19 | 211.36 | 207.71 | 209.67 | 6,063,431 | -1.50(-0.71%) |
Jan 27, 2023 | 211.32 | 212.88 | 209.42 | 211.17 | 5,238,233 | -1.56(-0.73%) |
Jan 26, 2023 | 213.48 | 213.79 | 207.20 | 212.73 | 7,281,240 | +0.05(+0.02%) |
Jan 25, 2023 | 205.80 | 214.75 | 203.11 | 212.68 | 16,096,220 | +0.70(+0.33%) |
Jan 24, 2023 | 205.00 | 212.15 | 205.00 | 211.98 | 4,718,212 | +2.01(+0.96%) |
Jan 23, 2023 | 208.36 | 211.09 | 206.99 | 209.97 | 5,478,367 | +3.21(+1.55%) |
Jan 20, 2023 | 207.47 | 207.99 | 204.78 | 206.76 | 5,475,430 | -0.33(-0.16%) |
Jan 19, 2023 | 206.77 | 209.67 | 204.82 | 207.09 | 5,809,605 | -2.32(-1.11%) |
Jan 18, 2023 | 212.90 | 213.42 | 209.20 | 209.41 | 5,395,640 | -2.00(-0.95%) |
Jan 17, 2023 | 212.71 | 213.34 | 209.07 | 211.41 | 6,145,480 | -2.72(-1.27%) |
Jan 13, 2023 | 212.00 | 216.64 | 211.58 | 214.13 | 6,213,259 | -0.19(-0.09%) |
Jan 12, 2023 | 209.58 | 214.92 | 207.37 | 214.32 | 8,197,507 | +6.29(+3.02%) |
Jan 11, 2023 | 209.87 | 210.47 | 206.69 | 208.03 | 7,186,262 | +1.34(+0.65%) |
Jan 10, 2023 | 203.90 | 209.60 | 203.46 | 206.69 | 8,178,725 | -1.88(-0.90%) |
Jan 09, 2023 | 212.36 | 213.86 | 207.91 | 208.57 | 8,995,763 | -4.43(-2.08%) |
Jan 06, 2023 | 205.30 | 213.04 | 203.55 | 213.00 | 11,256,527 | +8.01(+3.91%) |
Jan 05, 2023 | 201.72 | 204.99 | 200.78 | 204.99 | 6,905,073 | +1.35(+0.66%) |
Jan 04, 2023 | 195.18 | 203.76 | 195.18 | 203.64 | 9,731,870 | +8.25(+4.22%) |
Jan 03, 2023 | 192.95 | 197.18 | 192.40 | 195.39 | 8,610,922 | +4.90(+2.57%) |
Dec 30, 2022 | 187.50 | 190.65 | 187.04 | 190.49 | 4,007,438 | +1.58(+0.84%) |
Dec 29, 2022 | 189.00 | 190.25 | 186.19 | 188.91 | 4,514,614 | +0.53(+0.28%) |
Dec 28, 2022 | 189.32 | 191.32 | 187.43 | 188.38 | 4,421,152 | -1.02(-0.54%) |
Dec 27, 2022 | 189.58 | 192.44 | 187.62 | 189.40 | 5,008,777 | +0.34(+0.18%) |
Dec 23, 2022 | 188.25 | 189.43 | 184.72 | 189.06 | 3,983,606 | +0.81(+0.43%) |
Dec 22, 2022 | 193.82 | 194.17 | 185.67 | 188.25 | 6,924,902 | -7.75(-3.95%) |
Dec 21, 2022 | 190.04 | 196.40 | 189.72 | 196.00 | 9,159,330 | +7.71(+4.09%) |
Dec 20, 2022 | 186.18 | 189.91 | 185.74 | 188.29 | 6,139,891 | +2.61(+1.41%) |
Dec 19, 2022 | 184.92 | 188.04 | 184.71 | 185.68 | 6,601,398 | +0.98(+0.53%) |
Dec 16, 2022 | 182.79 | 186.61 | 181.29 | 184.70 | 7,906,851 | +0.98(+0.53%) |
Dec 15, 2022 | 186.25 | 187.97 | 181.28 | 183.72 | 5,343,242 | -4.53(-2.41%) |
Dec 14, 2022 | 187.33 | 189.67 | 185.41 | 188.25 | 5,809,112 | +1.12(+0.60%) |
Dec 13, 2022 | 191.11 | 191.11 | 184.85 | 187.13 | 10,967,796 | +0.86(+0.46%) |
Dec 12, 2022 | 180.80 | 186.69 | 180.50 | 186.27 | 8,082,148 | +6.73(+3.75%) |
Dec 09, 2022 | 180.75 | 183.89 | 179.25 | 179.54 | 7,259,024 | +0.46(+0.26%) |
Dec 08, 2022 | 179.32 | 184.88 | 178.61 | 179.08 | 6,695,841 | +2.58(+1.46%) |
Dec 07, 2022 | 176.28 | 178.43 | 174.62 | 176.50 | 5,868,789 | -1.93(-1.08%) |
Dec 06, 2022 | 184.01 | 184.79 | 177.01 | 178.43 | 8,232,161 | -6.67(-3.60%) |
Dec 05, 2022 | 182.00 | 188.45 | 180.80 | 185.10 | 10,451,725 | +2.23(+1.22%) |
Dec 02, 2022 | 173.12 | 183.45 | 172.85 | 182.87 | 10,563,893 | +7.09(+4.03%) |