Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 218.29 | 220.05 | 217.79 | 218.23 | 5,426,957 | -0.41(-0.19%) |
Feb 27, 2023 | 219.01 | 219.72 | 217.63 | 218.63 | 4,288,705 | +0.79(+0.36%) |
Feb 24, 2023 | 216.78 | 218.53 | 215.77 | 217.84 | 4,449,002 | -1.57(-0.71%) |
Feb 23, 2023 | 219.84 | 220.36 | 217.23 | 219.41 | 5,576,363 | +1.10(+0.50%) |
Feb 22, 2023 | 218.69 | 220.02 | 217.74 | 218.31 | 4,658,067 | -0.59(-0.27%) |
Feb 21, 2023 | 218.45 | 220.71 | 218.28 | 218.90 | 7,331,354 | -2.92(-1.32%) |
Feb 17, 2023 | 222.44 | 223.02 | 220.01 | 221.82 | 4,555,773 | -2.25(-1.01%) |
Feb 16, 2023 | 224.31 | 226.58 | 223.91 | 224.07 | 3,895,599 | -3.07(-1.35%) |
Feb 15, 2023 | 225.82 | 227.29 | 225.03 | 227.14 | 4,441,867 | -0.47(-0.20%) |
Feb 14, 2023 | 226.89 | 229.62 | 225.40 | 227.60 | 4,867,040 | +0.51(+0.22%) |
Feb 13, 2023 | 225.11 | 228.04 | 224.51 | 227.10 | 5,147,512 | +1.67(+0.74%) |
Feb 10, 2023 | 227.18 | 228.12 | 224.40 | 225.43 | 4,545,278 | -2.13(-0.94%) |
Feb 09, 2023 | 230.60 | 230.66 | 227.34 | 227.56 | 5,278,947 | -0.40(-0.17%) |
Feb 08, 2023 | 228.10 | 229.60 | 227.75 | 227.96 | 5,027,124 | -1.11(-0.48%) |
Feb 07, 2023 | 225.80 | 229.87 | 225.73 | 229.07 | 4,086,088 | +1.86(+0.82%) |
Feb 06, 2023 | 226.48 | 228.02 | 225.82 | 227.21 | 3,433,733 | -0.68(-0.30%) |
Feb 03, 2023 | 226.47 | 228.62 | 225.43 | 227.89 | 5,295,216 | +0.56(+0.25%) |
Feb 02, 2023 | 231.69 | 232.00 | 226.15 | 227.33 | 7,259,716 | -1.33(-0.58%) |
Feb 01, 2023 | 227.14 | 230.40 | 225.59 | 228.65 | 5,848,570 | +0.68(+0.30%) |
Jan 31, 2023 | 226.59 | 228.56 | 226.22 | 227.97 | 12,326,451 | +1.10(+0.48%) |
Jan 30, 2023 | 227.96 | 228.18 | 225.71 | 226.87 | 5,730,787 | -2.32(-1.01%) |
Jan 27, 2023 | 225.78 | 230.58 | 225.04 | 229.19 | 11,619,027 | +6.66(+2.99%) |
Jan 26, 2023 | 223.80 | 224.87 | 221.50 | 222.53 | 7,085,136 | -0.19(-0.08%) |
Jan 25, 2023 | 219.47 | 222.78 | 219.02 | 222.71 | 4,773,999 | +1.00(+0.45%) |
Jan 24, 2023 | 219.86 | 248.14 | 194.89 | 221.71 | 5,327,860 | -0.29(-0.13%) |
Jan 23, 2023 | 222.42 | 224.00 | 220.98 | 222.00 | 5,575,216 | -0.13(-0.06%) |
Jan 20, 2023 | 218.99 | 222.25 | 218.27 | 222.13 | 5,269,712 | +3.86(+1.77%) |
Jan 19, 2023 | 215.98 | 219.37 | 215.38 | 218.27 | 4,899,255 | +0.94(+0.43%) |
Jan 18, 2023 | 221.90 | 222.80 | 217.31 | 217.33 | 6,619,688 | -3.50(-1.59%) |
Jan 17, 2023 | 220.22 | 222.22 | 220.21 | 220.83 | 6,160,522 | -0.06(-0.03%) |
Jan 13, 2023 | 219.75 | 221.58 | 218.00 | 220.89 | 4,325,256 | -0.55(-0.25%) |
Jan 12, 2023 | 219.94 | 221.63 | 218.47 | 221.44 | 4,305,463 | +1.50(+0.68%) |
Jan 11, 2023 | 219.14 | 220.02 | 217.56 | 219.94 | 5,458,276 | +1.00(+0.46%) |
Jan 10, 2023 | 216.86 | 220.23 | 216.06 | 218.94 | 10,961,002 | +2.47(+1.14%) |
Jan 09, 2023 | 216.94 | 220.05 | 216.23 | 216.47 | 6,355,081 | +0.84(+0.39%) |
Jan 06, 2023 | 211.92 | 216.02 | 211.02 | 215.63 | 6,896,820 | +6.58(+3.15%) |
Jan 05, 2023 | 211.72 | 212.08 | 208.41 | 209.06 | 5,297,762 | -1.49(-0.71%) |
Jan 04, 2023 | 207.58 | 211.13 | 207.58 | 210.54 | 6,669,668 | +5.17(+2.52%) |
Jan 03, 2023 | 207.25 | 210.26 | 204.16 | 205.37 | 4,244,117 | -0.37(-0.18%) |
Dec 30, 2022 | 204.30 | 206.02 | 203.70 | 205.74 | 4,200,312 | -0.30(-0.14%) |
Dec 29, 2022 | 203.95 | 206.50 | 203.50 | 206.04 | 3,711,569 | +3.04(+1.50%) |
Dec 28, 2022 | 204.67 | 206.50 | 202.81 | 203.00 | 3,169,387 | -1.29(-0.63%) |
Dec 27, 2022 | 203.92 | 204.87 | 202.61 | 204.28 | 2,959,914 | +0.46(+0.22%) |
Dec 23, 2022 | 202.15 | 204.21 | 201.54 | 203.83 | 3,278,041 | +0.76(+0.38%) |
Dec 22, 2022 | 203.75 | 204.64 | 200.16 | 203.07 | 5,746,197 | -1.73(-0.85%) |
Dec 21, 2022 | 204.56 | 205.94 | 203.58 | 204.80 | 4,124,514 | +1.44(+0.71%) |
Dec 20, 2022 | 201.90 | 204.52 | 201.57 | 203.36 | 5,073,772 | +0.53(+0.26%) |
Dec 19, 2022 | 204.62 | 205.45 | 201.97 | 202.83 | 4,940,611 | -2.05(-1.00%) |
Dec 16, 2022 | 205.47 | 206.38 | 203.30 | 204.88 | 12,595,643 | -1.01(-0.49%) |
Dec 15, 2022 | 207.56 | 209.76 | 204.81 | 205.89 | 10,956,284 | -4.97(-2.36%) |
Dec 14, 2022 | 210.39 | 213.78 | 209.18 | 210.85 | 7,082,806 | +0.28(+0.13%) |
Dec 13, 2022 | 217.00 | 217.44 | 210.16 | 210.58 | 14,753,416 | -1.53(-0.72%) |
Dec 12, 2022 | 207.57 | 212.33 | 207.05 | 212.11 | 6,010,713 | +5.82(+2.82%) |
Dec 09, 2022 | 205.51 | 208.09 | 205.12 | 206.29 | 4,986,218 | -0.39(-0.19%) |
Dec 08, 2022 | 207.09 | 207.87 | 205.35 | 206.68 | 4,953,801 | +1.28(+0.62%) |
Dec 07, 2022 | 206.39 | 206.60 | 202.76 | 205.41 | 8,015,349 | -1.26(-0.61%) |
Dec 06, 2022 | 209.55 | 209.68 | 205.24 | 206.66 | 6,055,428 | -4.55(-2.15%) |
Dec 05, 2022 | 213.16 | 214.40 | 210.59 | 211.21 | 9,111,105 | -3.93(-1.83%) |
Dec 02, 2022 | 213.24 | 215.96 | 211.76 | 215.14 | 5,192,912 | +0.65(+0.30%) |