Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 195.11 | 201.67 | 195.11 | 198.69 | 1,896,008 | +2.01(+1.02%) |
Feb 27, 2023 | 195.00 | 200.00 | 194.08 | 196.68 | 2,251,807 | +4.15(+2.16%) |
Feb 24, 2023 | 203.19 | 205.11 | 191.44 | 192.53 | 4,971,508 | -28.63(-12.95%) |
Feb 23, 2023 | 218.06 | 221.55 | 216.12 | 221.16 | 2,068,396 | +4.46(+2.06%) |
Feb 22, 2023 | 215.71 | 218.46 | 215.31 | 216.70 | 1,464,572 | +1.15(+0.53%) |
Feb 21, 2023 | 215.72 | 218.43 | 214.31 | 215.55 | 1,277,452 | -4.43(-2.01%) |
Feb 17, 2023 | 219.39 | 221.24 | 216.50 | 219.98 | 1,194,064 | -2.15(-0.97%) |
Feb 16, 2023 | 223.75 | 225.39 | 221.18 | 222.13 | 825,428 | -7.15(-3.12%) |
Feb 15, 2023 | 226.48 | 229.32 | 225.39 | 229.28 | 926,869 | +1.24(+0.54%) |
Feb 14, 2023 | 223.37 | 229.33 | 222.08 | 228.04 | 1,372,931 | +4.04(+1.80%) |
Feb 13, 2023 | 223.38 | 225.96 | 222.85 | 224.00 | 1,021,238 | +1.20(+0.54%) |
Feb 10, 2023 | 220.94 | 224.84 | 219.84 | 222.80 | 1,096,466 | -1.85(-0.82%) |
Feb 09, 2023 | 224.42 | 229.43 | 222.76 | 224.65 | 1,581,884 | +3.30(+1.49%) |
Feb 08, 2023 | 223.86 | 225.95 | 220.94 | 221.35 | 1,024,154 | -2.30(-1.03%) |
Feb 07, 2023 | 217.85 | 224.01 | 215.68 | 223.65 | 1,021,823 | +5.31(+2.43%) |
Feb 06, 2023 | 219.02 | 220.53 | 216.94 | 218.34 | 1,174,757 | -5.32(-2.38%) |
Feb 03, 2023 | 221.68 | 227.49 | 221.00 | 223.66 | 1,199,605 | -4.56(-2.00%) |
Feb 02, 2023 | 226.43 | 232.15 | 225.81 | 228.22 | 1,826,800 | +6.03(+2.71%) |
Feb 01, 2023 | 213.89 | 223.99 | 212.98 | 222.19 | 1,313,736 | +7.03(+3.27%) |
Jan 31, 2023 | 210.33 | 215.55 | 208.89 | 215.16 | 1,633,329 | +6.04(+2.89%) |
Jan 30, 2023 | 207.07 | 210.60 | 206.80 | 209.12 | 1,121,976 | -1.76(-0.83%) |
Jan 27, 2023 | 206.33 | 212.50 | 206.00 | 210.88 | 1,284,604 | +2.42(+1.16%) |
Jan 26, 2023 | 206.27 | 209.24 | 205.77 | 208.46 | 876,871 | +5.96(+2.94%) |
Jan 25, 2023 | 202.00 | 203.81 | 198.01 | 202.50 | 1,273,238 | -3.93(-1.90%) |
Jan 24, 2023 | 209.31 | 210.61 | 204.84 | 206.43 | 906,231 | -4.86(-2.30%) |
Jan 23, 2023 | 206.06 | 211.63 | 205.10 | 211.29 | 1,079,289 | +5.39(+2.62%) |
Jan 20, 2023 | 198.24 | 206.73 | 198.20 | 205.90 | 1,248,440 | +9.85(+5.02%) |
Jan 19, 2023 | 195.68 | 199.25 | 195.65 | 196.05 | 987,366 | -1.97(-0.99%) |
Jan 18, 2023 | 201.38 | 205.47 | 197.67 | 198.02 | 1,117,890 | -2.68(-1.34%) |
Jan 17, 2023 | 200.14 | 202.62 | 199.46 | 200.70 | 1,194,516 | +0.11(+0.05%) |
Jan 13, 2023 | 197.06 | 201.04 | 197.06 | 200.59 | 961,029 | +0.63(+0.32%) |
Jan 12, 2023 | 199.58 | 201.80 | 197.09 | 199.96 | 1,246,705 | +0.03(+0.02%) |
Jan 11, 2023 | 195.36 | 200.28 | 194.06 | 199.93 | 1,144,084 | +6.50(+3.36%) |
Jan 10, 2023 | 190.23 | 194.30 | 190.23 | 193.43 | 1,126,835 | +0.96(+0.50%) |
Jan 09, 2023 | 190.52 | 199.09 | 190.48 | 192.47 | 1,400,832 | +5.28(+2.82%) |
Jan 06, 2023 | 184.23 | 188.60 | 179.61 | 187.19 | 1,294,662 | +5.12(+2.81%) |
Jan 05, 2023 | 186.05 | 186.32 | 180.38 | 182.07 | 1,488,422 | -5.89(-3.13%) |
Jan 04, 2023 | 187.89 | 190.71 | 186.00 | 187.96 | 1,069,403 | +2.81(+1.52%) |
Jan 03, 2023 | 190.62 | 192.96 | 183.00 | 185.15 | 1,181,570 | -1.72(-0.92%) |
Dec 30, 2022 | 184.78 | 186.94 | 183.07 | 186.87 | 1,057,519 | -1.25(-0.66%) |
Dec 29, 2022 | 183.47 | 189.28 | 182.85 | 188.12 | 988,582 | +6.22(+3.42%) |
Dec 28, 2022 | 184.49 | 187.41 | 181.59 | 181.90 | 1,171,697 | -4.39(-2.36%) |
Dec 27, 2022 | 188.07 | 188.07 | 185.30 | 186.29 | 914,099 | -1.87(-0.99%) |
Dec 23, 2022 | 186.36 | 188.80 | 185.76 | 188.16 | 941,108 | +0.06(+0.03%) |
Dec 22, 2022 | 189.31 | 190.11 | 185.85 | 188.10 | 1,998,824 | -4.13(-2.15%) |
Dec 21, 2022 | 188.67 | 193.38 | 186.28 | 192.23 | 1,177,309 | +4.31(+2.29%) |
Dec 20, 2022 | 186.28 | 189.78 | 185.51 | 187.92 | 949,383 | -0.62(-0.33%) |
Dec 19, 2022 | 192.72 | 192.72 | 188.15 | 188.54 | 1,281,030 | -3.86(-2.01%) |
Dec 16, 2022 | 192.73 | 195.12 | 189.84 | 192.40 | 2,292,777 | -1.71(-0.88%) |
Dec 15, 2022 | 195.80 | 197.50 | 192.22 | 194.11 | 1,808,151 | -5.95(-2.97%) |
Dec 14, 2022 | 203.41 | 206.77 | 199.05 | 200.06 | 1,404,448 | -2.96(-1.46%) |
Dec 13, 2022 | 210.88 | 211.83 | 201.49 | 203.02 | 1,535,684 | +3.14(+1.57%) |
Dec 12, 2022 | 193.27 | 199.98 | 193.14 | 199.88 | 1,344,125 | +5.57(+2.87%) |
Dec 09, 2022 | 195.77 | 197.27 | 193.84 | 194.31 | 1,030,996 | -2.32(-1.18%) |
Dec 08, 2022 | 194.28 | 197.90 | 192.70 | 196.63 | 1,370,057 | +3.29(+1.70%) |
Dec 07, 2022 | 194.61 | 196.87 | 191.83 | 193.34 | 1,281,372 | -1.27(-0.65%) |
Dec 06, 2022 | 197.33 | 197.79 | 191.81 | 194.61 | 1,132,265 | -3.78(-1.91%) |
Dec 05, 2022 | 198.78 | 199.47 | 195.27 | 198.39 | 1,546,978 | -2.72(-1.35%) |
Dec 02, 2022 | 200.90 | 204.06 | 200.19 | 201.11 | 1,323,643 | -5.82(-2.81%) |