Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 196.76 | 201.00 | 195.16 | 199.20 | 940,742 | +2.30(+1.17%) |
Feb 27, 2023 | 198.95 | 199.00 | 196.23 | 196.90 | 1,307,542 | +0.31(+0.16%) |
Feb 24, 2023 | 198.55 | 199.43 | 195.46 | 196.59 | 991,682 | -5.61(-2.77%) |
Feb 23, 2023 | 202.57 | 203.67 | 196.78 | 202.20 | 927,445 | +0.49(+0.24%) |
Feb 22, 2023 | 201.65 | 202.86 | 197.39 | 201.71 | 961,174 | -1.13(-0.56%) |
Feb 21, 2023 | 209.67 | 211.32 | 201.27 | 202.84 | 1,774,907 | -8.99(-4.24%) |
Feb 17, 2023 | 209.53 | 213.14 | 208.07 | 211.83 | 975,322 | +0.01(+0.00%) |
Feb 16, 2023 | 208.65 | 214.84 | 207.62 | 211.82 | 1,042,991 | -2.23(-1.04%) |
Feb 15, 2023 | 212.02 | 214.82 | 210.58 | 214.05 | 781,493 | +1.22(+0.57%) |
Feb 14, 2023 | 213.81 | 214.23 | 207.01 | 212.83 | 1,194,702 | -3.11(-1.44%) |
Feb 13, 2023 | 196.91 | 216.10 | 196.38 | 215.94 | 3,030,019 | +19.36(+9.85%) |
Feb 10, 2023 | 192.69 | 196.84 | 191.82 | 196.58 | 959,187 | +0.72(+0.37%) |
Feb 09, 2023 | 199.99 | 203.70 | 192.70 | 195.86 | 1,479,107 | -2.64(-1.33%) |
Feb 08, 2023 | 209.27 | 216.15 | 198.19 | 198.50 | 2,489,963 | -17.24(-7.99%) |
Feb 07, 2023 | 209.10 | 217.49 | 206.03 | 215.74 | 1,480,572 | +7.04(+3.37%) |
Feb 06, 2023 | 211.57 | 212.72 | 206.41 | 208.70 | 1,128,622 | -5.56(-2.59%) |
Feb 03, 2023 | 219.49 | 221.24 | 213.18 | 214.26 | 1,141,535 | -10.68(-4.75%) |
Feb 02, 2023 | 218.88 | 225.38 | 218.32 | 224.94 | 1,146,082 | +8.42(+3.89%) |
Feb 01, 2023 | 211.73 | 217.64 | 208.26 | 216.52 | 1,287,086 | +2.32(+1.08%) |
Jan 31, 2023 | 211.27 | 214.49 | 209.90 | 214.20 | 958,402 | +4.10(+1.95%) |
Jan 30, 2023 | 211.56 | 214.45 | 209.13 | 210.10 | 775,387 | -3.93(-1.84%) |
Jan 27, 2023 | 210.23 | 215.09 | 207.83 | 214.03 | 1,137,281 | +1.25(+0.59%) |
Jan 26, 2023 | 214.28 | 215.19 | 210.21 | 212.78 | 671,877 | +1.74(+0.82%) |
Jan 25, 2023 | 210.14 | 212.10 | 205.40 | 211.04 | 624,487 | -4.11(-1.91%) |
Jan 24, 2023 | 215.67 | 217.98 | 212.86 | 215.15 | 1,004,131 | -1.23(-0.57%) |
Jan 23, 2023 | 205.04 | 216.90 | 203.79 | 216.38 | 1,111,876 | +11.99(+5.87%) |
Jan 20, 2023 | 196.24 | 204.77 | 194.68 | 204.39 | 1,118,397 | +8.01(+4.08%) |
Jan 19, 2023 | 204.88 | 206.49 | 196.22 | 196.38 | 1,082,932 | -9.46(-4.60%) |
Jan 18, 2023 | 207.59 | 212.44 | 204.49 | 205.84 | 981,533 | -0.60(-0.29%) |
Jan 17, 2023 | 200.68 | 206.71 | 198.52 | 206.44 | 1,273,779 | +5.33(+2.65%) |
Jan 13, 2023 | 191.71 | 201.64 | 191.22 | 201.11 | 1,164,503 | +7.36(+3.80%) |
Jan 12, 2023 | 203.27 | 203.67 | 190.07 | 193.75 | 2,484,021 | -10.30(-5.05%) |
Jan 11, 2023 | 197.10 | 204.90 | 194.87 | 204.05 | 2,489,067 | +9.60(+4.94%) |
Jan 10, 2023 | 186.21 | 199.66 | 182.00 | 194.45 | 4,051,763 | -12.86(-6.20%) |
Jan 09, 2023 | 205.57 | 210.96 | 204.47 | 207.31 | 1,065,120 | +5.44(+2.69%) |
Jan 06, 2023 | 204.58 | 204.58 | 190.73 | 201.87 | 1,523,660 | +0.72(+0.36%) |
Jan 05, 2023 | 198.60 | 203.82 | 196.34 | 201.15 | 946,361 | -1.46(-0.72%) |
Jan 04, 2023 | 206.11 | 208.22 | 201.00 | 202.61 | 828,666 | +1.74(+0.87%) |
Jan 03, 2023 | 204.93 | 206.31 | 198.85 | 200.87 | 912,303 | -1.33(-0.66%) |
Dec 30, 2022 | 199.29 | 202.40 | 197.59 | 202.20 | 1,001,447 | +0.56(+0.28%) |
Dec 29, 2022 | 193.12 | 205.32 | 191.02 | 201.64 | 1,229,129 | +10.89(+5.71%) |
Dec 28, 2022 | 188.91 | 192.27 | 188.09 | 190.75 | 762,460 | +1.98(+1.05%) |
Dec 27, 2022 | 189.76 | 190.41 | 185.75 | 188.77 | 820,311 | -2.47(-1.29%) |
Dec 23, 2022 | 195.04 | 195.78 | 190.44 | 191.24 | 738,713 | -4.54(-2.32%) |
Dec 22, 2022 | 194.70 | 196.13 | 190.78 | 195.78 | 854,191 | -1.69(-0.86%) |
Dec 21, 2022 | 191.76 | 197.93 | 190.43 | 197.47 | 1,054,918 | +6.01(+3.14%) |
Dec 20, 2022 | 190.09 | 194.61 | 188.35 | 191.46 | 1,156,047 | -0.13(-0.07%) |
Dec 19, 2022 | 199.44 | 199.44 | 190.75 | 191.59 | 1,201,421 | -7.95(-3.98%) |
Dec 16, 2022 | 206.00 | 206.18 | 198.19 | 199.54 | 2,342,793 | -7.92(-3.82%) |
Dec 15, 2022 | 206.01 | 209.97 | 202.31 | 207.46 | 1,405,111 | -2.52(-1.20%) |
Dec 14, 2022 | 209.49 | 212.64 | 205.95 | 209.98 | 1,249,361 | -0.78(-0.37%) |
Dec 13, 2022 | 216.82 | 220.61 | 207.84 | 210.76 | 1,172,946 | +2.24(+1.07%) |
Dec 12, 2022 | 200.89 | 208.62 | 200.86 | 208.52 | 1,358,647 | +2.90(+1.41%) |
Dec 09, 2022 | 208.35 | 212.21 | 205.44 | 205.62 | 896,673 | -4.80(-2.28%) |
Dec 08, 2022 | 210.83 | 213.56 | 207.50 | 210.42 | 1,095,973 | +1.90(+0.91%) |
Dec 07, 2022 | 206.46 | 211.12 | 206.35 | 208.52 | 951,837 | +2.54(+1.23%) |
Dec 06, 2022 | 212.63 | 214.52 | 204.84 | 205.98 | 757,810 | -7.88(-3.68%) |
Dec 05, 2022 | 216.03 | 220.69 | 210.49 | 213.86 | 1,390,522 | -4.90(-2.24%) |
Dec 02, 2022 | 215.29 | 219.55 | 211.00 | 218.76 | 1,087,014 | -2.10(-0.95%) |