Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.57 | 195.55 | 188.57 | 190.24 | 601,361 | +0.72(+0.38%) |
Feb 27, 2023 | 188.51 | 192.50 | 187.38 | 189.52 | 466,548 | +2.06(+1.10%) |
Feb 24, 2023 | 191.33 | 192.31 | 186.10 | 187.46 | 531,282 | -7.40(-3.80%) |
Feb 23, 2023 | 193.32 | 195.91 | 188.54 | 194.86 | 413,709 | +2.95(+1.54%) |
Feb 22, 2023 | 188.09 | 195.16 | 187.52 | 191.91 | 494,489 | +4.11(+2.19%) |
Feb 21, 2023 | 192.63 | 195.44 | 181.86 | 187.80 | 897,834 | -11.57(-5.80%) |
Feb 17, 2023 | 214.67 | 219.49 | 192.93 | 199.37 | 1,493,462 | +8.13(+4.25%) |
Feb 16, 2023 | 189.74 | 197.18 | 188.00 | 191.24 | 627,964 | -0.04(-0.02%) |
Feb 15, 2023 | 186.56 | 192.98 | 184.15 | 191.28 | 468,216 | +4.96(+2.66%) |
Feb 14, 2023 | 182.44 | 188.93 | 181.39 | 186.32 | 390,185 | +1.93(+1.05%) |
Feb 13, 2023 | 181.64 | 187.26 | 180.82 | 184.39 | 402,036 | +3.94(+2.18%) |
Feb 10, 2023 | 179.51 | 185.19 | 179.29 | 180.45 | 403,216 | +0.33(+0.18%) |
Feb 09, 2023 | 189.11 | 194.12 | 178.38 | 180.12 | 1,047,276 | -9.56(-5.04%) |
Feb 08, 2023 | 187.86 | 193.37 | 187.15 | 189.68 | 417,014 | +0.69(+0.37%) |
Feb 07, 2023 | 181.37 | 189.25 | 179.48 | 188.99 | 387,851 | +6.95(+3.82%) |
Feb 06, 2023 | 185.50 | 186.88 | 180.19 | 182.04 | 441,364 | -5.28(-2.82%) |
Feb 03, 2023 | 187.23 | 190.66 | 185.06 | 187.32 | 379,750 | -2.17(-1.15%) |
Feb 02, 2023 | 188.30 | 193.28 | 183.98 | 189.49 | 644,465 | -1.87(-0.98%) |
Feb 01, 2023 | 189.73 | 193.05 | 184.91 | 191.36 | 397,569 | +3.43(+1.83%) |
Jan 31, 2023 | 185.34 | 190.76 | 185.13 | 187.93 | 330,167 | +3.58(+1.94%) |
Jan 30, 2023 | 186.00 | 190.42 | 183.88 | 184.35 | 289,588 | -3.48(-1.85%) |
Jan 27, 2023 | 193.67 | 193.67 | 185.59 | 187.83 | 231,033 | -6.81(-3.50%) |
Jan 26, 2023 | 192.77 | 195.25 | 190.34 | 194.64 | 367,311 | +4.09(+2.15%) |
Jan 25, 2023 | 180.11 | 191.41 | 179.27 | 190.55 | 445,406 | +7.37(+4.02%) |
Jan 24, 2023 | 175.32 | 186.81 | 174.23 | 183.18 | 415,124 | +6.34(+3.59%) |
Jan 23, 2023 | 182.02 | 183.76 | 176.09 | 176.84 | 363,127 | -3.91(-2.16%) |
Jan 20, 2023 | 177.45 | 181.12 | 172.50 | 180.75 | 451,416 | +5.34(+3.04%) |
Jan 19, 2023 | 180.50 | 185.27 | 174.70 | 175.41 | 597,011 | -5.50(-3.04%) |
Jan 18, 2023 | 194.11 | 197.50 | 180.60 | 180.91 | 726,147 | -11.59(-6.02%) |
Jan 17, 2023 | 185.36 | 192.51 | 175.82 | 192.50 | 1,462,869 | -9.41(-4.66%) |
Jan 13, 2023 | 199.38 | 203.87 | 198.69 | 201.91 | 209,208 | +1.65(+0.82%) |
Jan 12, 2023 | 199.86 | 202.23 | 192.94 | 200.26 | 241,747 | +0.70(+0.35%) |
Jan 11, 2023 | 198.67 | 202.37 | 194.28 | 199.56 | 313,033 | +0.26(+0.13%) |
Jan 10, 2023 | 202.38 | 205.87 | 198.03 | 199.30 | 440,686 | -2.14(-1.06%) |
Jan 09, 2023 | 209.52 | 209.52 | 200.02 | 201.44 | 320,288 | -6.96(-3.34%) |
Jan 06, 2023 | 204.88 | 209.99 | 202.15 | 208.40 | 373,719 | +3.51(+1.71%) |
Jan 05, 2023 | 204.11 | 208.41 | 200.67 | 204.89 | 466,280 | +0.39(+0.19%) |
Jan 04, 2023 | 194.14 | 204.99 | 193.02 | 204.50 | 626,222 | +12.46(+6.49%) |
Jan 03, 2023 | 208.98 | 209.90 | 185.20 | 192.04 | 760,512 | -13.57(-6.60%) |
Dec 30, 2022 | 205.00 | 206.10 | 201.17 | 205.61 | 365,955 | -1.90(-0.92%) |
Dec 29, 2022 | 209.40 | 211.93 | 206.15 | 207.51 | 315,240 | +0.38(+0.18%) |
Dec 28, 2022 | 210.03 | 210.75 | 204.80 | 207.13 | 230,587 | -1.92(-0.92%) |
Dec 27, 2022 | 209.59 | 213.72 | 205.72 | 209.05 | 186,295 | -1.10(-0.52%) |
Dec 23, 2022 | 213.94 | 217.82 | 208.39 | 210.15 | 240,810 | -5.05(-2.35%) |
Dec 22, 2022 | 220.97 | 224.93 | 214.06 | 215.20 | 288,172 | -5.77(-2.61%) |
Dec 21, 2022 | 212.95 | 222.66 | 211.13 | 220.97 | 440,129 | +9.20(+4.34%) |
Dec 20, 2022 | 212.93 | 219.96 | 210.92 | 211.77 | 410,903 | -4.23(-1.96%) |
Dec 19, 2022 | 203.35 | 218.70 | 202.40 | 216.00 | 649,297 | +11.62(+5.69%) |
Dec 16, 2022 | 205.72 | 212.65 | 203.18 | 204.38 | 991,971 | -1.34(-0.65%) |
Dec 15, 2022 | 218.41 | 219.29 | 200.39 | 205.72 | 809,109 | -14.83(-6.72%) |
Dec 14, 2022 | 222.23 | 225.38 | 218.19 | 220.55 | 426,782 | -2.76(-1.24%) |
Dec 13, 2022 | 225.18 | 228.72 | 216.69 | 223.31 | 505,667 | +6.63(+3.06%) |
Dec 12, 2022 | 227.00 | 227.00 | 214.65 | 216.68 | 683,431 | -13.38(-5.82%) |
Dec 09, 2022 | 237.92 | 240.36 | 228.49 | 230.06 | 348,306 | -8.85(-3.70%) |
Dec 08, 2022 | 236.47 | 245.45 | 232.02 | 238.91 | 315,160 | +5.31(+2.27%) |
Dec 07, 2022 | 234.35 | 238.14 | 232.48 | 233.60 | 212,412 | +0.90(+0.39%) |
Dec 06, 2022 | 241.51 | 243.88 | 229.51 | 232.70 | 340,708 | -10.41(-4.28%) |
Dec 05, 2022 | 247.57 | 250.16 | 238.78 | 243.11 | 319,882 | -6.78(-2.71%) |
Dec 02, 2022 | 246.21 | 253.16 | 246.01 | 249.89 | 276,646 | -2.57(-1.02%) |