Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 203.05 | 204.43 | 202.61 | 204.00 | 1,483,128 | +0.47(+0.23%) |
Feb 27, 2023 | 203.78 | 204.00 | 202.61 | 203.52 | 908,723 | +0.53(+0.26%) |
Feb 24, 2023 | 202.73 | 203.60 | 201.30 | 202.99 | 1,071,252 | +0.58(+0.29%) |
Feb 23, 2023 | 204.91 | 206.36 | 201.57 | 202.41 | 936,193 | -2.42(-1.18%) |
Feb 22, 2023 | 204.87 | 206.83 | 204.20 | 204.84 | 861,703 | -0.36(-0.17%) |
Feb 21, 2023 | 208.29 | 208.64 | 205.12 | 205.19 | 1,303,048 | -1.54(-0.74%) |
Feb 17, 2023 | 204.25 | 207.15 | 203.43 | 206.73 | 780,998 | +2.48(+1.22%) |
Feb 16, 2023 | 204.63 | 206.35 | 203.09 | 204.25 | 959,860 | -1.76(-0.85%) |
Feb 15, 2023 | 205.39 | 206.25 | 203.31 | 206.01 | 1,196,600 | +0.39(+0.19%) |
Feb 14, 2023 | 207.20 | 207.20 | 205.01 | 205.62 | 918,234 | -1.56(-0.75%) |
Feb 13, 2023 | 209.95 | 211.84 | 205.75 | 207.18 | 1,087,275 | -1.14(-0.55%) |
Feb 10, 2023 | 204.31 | 208.69 | 203.29 | 208.31 | 1,010,558 | +5.12(+2.52%) |
Feb 09, 2023 | 204.06 | 205.54 | 202.02 | 203.19 | 1,239,566 | -1.53(-0.75%) |
Feb 08, 2023 | 203.79 | 205.26 | 203.08 | 204.72 | 1,147,201 | -0.47(-0.23%) |
Feb 07, 2023 | 204.37 | 205.70 | 201.01 | 205.19 | 896,452 | +0.10(+0.05%) |
Feb 06, 2023 | 203.80 | 206.40 | 202.54 | 205.10 | 1,655,972 | +1.33(+0.65%) |
Feb 03, 2023 | 204.71 | 205.86 | 203.19 | 203.76 | 953,978 | -1.05(-0.51%) |
Feb 02, 2023 | 207.80 | 208.55 | 203.36 | 204.82 | 2,078,765 | -3.68(-1.77%) |
Feb 01, 2023 | 206.23 | 209.90 | 205.56 | 208.50 | 1,235,386 | +1.00(+0.48%) |
Jan 31, 2023 | 205.72 | 207.50 | 204.34 | 207.50 | 1,990,730 | +2.81(+1.37%) |
Jan 30, 2023 | 205.08 | 207.11 | 203.33 | 204.69 | 1,981,092 | -0.18(-0.09%) |
Jan 27, 2023 | 198.02 | 207.24 | 197.47 | 204.88 | 3,215,627 | +15.03(+7.92%) |
Jan 26, 2023 | 191.46 | 193.36 | 189.51 | 189.85 | 1,851,231 | -1.10(-0.58%) |
Jan 25, 2023 | 187.34 | 191.21 | 186.23 | 190.95 | 1,342,217 | +2.86(+1.52%) |
Jan 24, 2023 | 187.83 | 189.27 | 185.61 | 188.09 | 1,533,429 | +0.45(+0.24%) |
Jan 23, 2023 | 186.61 | 188.70 | 185.25 | 187.63 | 1,669,631 | +1.68(+0.90%) |
Jan 20, 2023 | 185.81 | 186.50 | 183.27 | 185.95 | 1,601,638 | +1.02(+0.55%) |
Jan 19, 2023 | 186.75 | 188.53 | 184.73 | 184.93 | 2,259,329 | -1.47(-0.79%) |
Jan 18, 2023 | 187.86 | 188.75 | 184.82 | 186.40 | 2,364,073 | -1.62(-0.86%) |
Jan 17, 2023 | 191.55 | 191.73 | 187.52 | 188.02 | 2,378,872 | -2.42(-1.27%) |
Jan 13, 2023 | 190.13 | 192.72 | 187.27 | 190.44 | 1,841,591 | -2.50(-1.30%) |
Jan 12, 2023 | 192.77 | 195.08 | 190.31 | 192.95 | 2,186,936 | -0.15(-0.08%) |
Jan 11, 2023 | 195.07 | 195.61 | 192.39 | 193.10 | 1,919,710 | -1.97(-1.01%) |
Jan 10, 2023 | 194.95 | 196.10 | 193.06 | 195.07 | 1,122,839 | +0.85(+0.44%) |
Jan 09, 2023 | 199.21 | 199.21 | 192.72 | 194.22 | 1,661,152 | -4.94(-2.48%) |
Jan 06, 2023 | 200.75 | 203.75 | 196.49 | 199.16 | 1,067,533 | +0.05(+0.02%) |
Jan 05, 2023 | 199.33 | 199.82 | 196.71 | 199.11 | 917,553 | -0.77(-0.39%) |
Jan 04, 2023 | 199.18 | 202.25 | 197.53 | 199.88 | 957,767 | +0.00(+0.00%) |
Jan 03, 2023 | 200.52 | 201.91 | 198.62 | 199.88 | 982,718 | -1.24(-0.62%) |
Dec 30, 2022 | 199.78 | 201.64 | 198.40 | 201.12 | 741,948 | +1.50(+0.75%) |
Dec 29, 2022 | 197.70 | 201.01 | 197.69 | 199.62 | 929,597 | +2.03(+1.03%) |
Dec 28, 2022 | 200.09 | 200.09 | 197.27 | 197.59 | 791,557 | -1.83(-0.92%) |
Dec 27, 2022 | 199.95 | 202.17 | 199.37 | 199.42 | 660,372 | +0.20(+0.10%) |
Dec 23, 2022 | 197.85 | 199.51 | 197.05 | 199.22 | 756,794 | +1.38(+0.70%) |
Dec 22, 2022 | 199.25 | 200.14 | 195.42 | 197.83 | 1,151,426 | -2.10(-1.05%) |
Dec 21, 2022 | 199.48 | 200.51 | 197.40 | 199.93 | 1,861,231 | +1.33(+0.67%) |
Dec 20, 2022 | 196.06 | 200.19 | 196.06 | 198.60 | 1,803,144 | +0.05(+0.02%) |
Dec 19, 2022 | 200.14 | 201.53 | 196.89 | 198.55 | 3,139,861 | -7.46(-3.62%) |
Dec 16, 2022 | 206.92 | 208.31 | 203.34 | 206.01 | 2,259,651 | -3.10(-1.48%) |
Dec 15, 2022 | 212.80 | 213.50 | 206.34 | 209.11 | 1,070,704 | -1.51(-0.72%) |
Dec 14, 2022 | 209.49 | 212.60 | 208.65 | 210.61 | 802,842 | +1.83(+0.87%) |
Dec 13, 2022 | 212.72 | 212.91 | 207.72 | 208.79 | 1,493,026 | -1.39(-0.66%) |
Dec 12, 2022 | 209.13 | 210.68 | 208.17 | 210.18 | 915,535 | +1.99(+0.96%) |
Dec 09, 2022 | 209.20 | 211.74 | 207.79 | 208.19 | 814,399 | -2.20(-1.05%) |
Dec 08, 2022 | 212.30 | 212.59 | 209.74 | 210.39 | 1,150,853 | -0.10(-0.05%) |
Dec 07, 2022 | 211.16 | 213.59 | 208.83 | 210.49 | 1,113,110 | -0.82(-0.39%) |
Dec 06, 2022 | 218.30 | 218.30 | 211.17 | 211.31 | 722,312 | -5.75(-2.65%) |
Dec 05, 2022 | 219.51 | 220.15 | 216.76 | 217.06 | 618,813 | -5.11(-2.30%) |
Dec 02, 2022 | 216.69 | 222.87 | 216.34 | 222.17 | 1,035,207 | +4.45(+2.05%) |