Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 211.30 | 212.07 | 207.89 | 208.70 | 438,947 | -1.43(-0.68%) |
Feb 27, 2023 | 209.74 | 212.25 | 207.80 | 210.13 | 600,191 | +2.81(+1.36%) |
Feb 24, 2023 | 204.27 | 208.67 | 200.13 | 207.32 | 293,206 | -1.82(-0.87%) |
Feb 23, 2023 | 213.72 | 217.96 | 208.49 | 209.15 | 343,903 | -3.23(-1.52%) |
Feb 22, 2023 | 213.86 | 218.53 | 211.47 | 212.38 | 410,919 | -1.62(-0.76%) |
Feb 21, 2023 | 223.09 | 226.03 | 212.82 | 214.00 | 644,487 | -14.82(-6.48%) |
Feb 17, 2023 | 232.04 | 234.61 | 227.09 | 228.82 | 452,631 | -6.04(-2.57%) |
Feb 16, 2023 | 230.12 | 238.72 | 229.79 | 234.87 | 469,913 | +0.58(+0.25%) |
Feb 15, 2023 | 229.34 | 236.48 | 228.12 | 234.29 | 602,686 | +2.46(+1.06%) |
Feb 14, 2023 | 217.42 | 232.31 | 209.32 | 231.83 | 1,167,449 | +22.33(+10.66%) |
Feb 13, 2023 | 203.85 | 211.47 | 202.41 | 209.50 | 789,277 | +5.40(+2.64%) |
Feb 10, 2023 | 209.64 | 211.28 | 201.85 | 204.10 | 475,238 | -5.84(-2.78%) |
Feb 09, 2023 | 218.53 | 224.54 | 209.32 | 209.94 | 486,110 | -7.57(-3.48%) |
Feb 08, 2023 | 218.61 | 220.94 | 213.44 | 217.52 | 482,961 | +0.67(+0.31%) |
Feb 07, 2023 | 208.58 | 224.43 | 206.74 | 216.85 | 928,156 | +15.06(+7.46%) |
Feb 06, 2023 | 201.92 | 203.98 | 198.05 | 201.79 | 346,609 | -2.90(-1.42%) |
Feb 03, 2023 | 207.77 | 214.72 | 204.19 | 204.69 | 505,809 | -7.04(-3.32%) |
Feb 02, 2023 | 201.66 | 221.37 | 200.85 | 211.73 | 1,146,128 | +11.86(+5.93%) |
Feb 01, 2023 | 190.01 | 203.97 | 190.01 | 199.87 | 801,309 | +9.81(+5.16%) |
Jan 31, 2023 | 183.37 | 190.17 | 181.23 | 190.06 | 395,823 | +8.98(+4.96%) |
Jan 30, 2023 | 184.84 | 188.71 | 180.65 | 181.08 | 541,487 | -4.84(-2.61%) |
Jan 27, 2023 | 179.66 | 186.87 | 178.23 | 185.93 | 392,313 | +6.27(+3.49%) |
Jan 26, 2023 | 181.41 | 183.26 | 175.98 | 179.66 | 316,610 | -0.45(-0.25%) |
Jan 25, 2023 | 174.82 | 182.11 | 173.64 | 180.10 | 255,463 | +1.34(+0.75%) |
Jan 24, 2023 | 182.99 | 184.37 | 177.93 | 178.76 | 282,510 | -5.75(-3.12%) |
Jan 23, 2023 | 181.76 | 185.38 | 181.76 | 184.51 | 1,156,277 | +2.16(+1.18%) |
Jan 20, 2023 | 177.23 | 183.17 | 176.64 | 182.35 | 1,215,207 | +4.48(+2.52%) |
Jan 19, 2023 | 179.63 | 182.36 | 175.29 | 177.88 | 1,085,932 | -5.01(-2.74%) |
Jan 18, 2023 | 188.20 | 191.69 | 181.88 | 182.89 | 977,167 | -1.94(-1.05%) |
Jan 17, 2023 | 181.76 | 185.99 | 180.31 | 184.82 | 925,543 | +3.45(+1.90%) |
Jan 13, 2023 | 177.87 | 182.77 | 177.18 | 181.38 | 447,457 | +1.48(+0.82%) |
Jan 12, 2023 | 176.43 | 180.04 | 173.06 | 179.89 | 670,732 | +6.97(+4.03%) |
Jan 11, 2023 | 165.72 | 175.66 | 165.05 | 172.92 | 797,994 | +9.81(+6.02%) |
Jan 10, 2023 | 160.30 | 164.71 | 157.57 | 163.10 | 489,236 | +3.64(+2.28%) |
Jan 09, 2023 | 159.80 | 163.56 | 158.14 | 159.47 | 468,636 | +1.46(+0.93%) |
Jan 06, 2023 | 162.35 | 166.24 | 157.81 | 158.00 | 431,868 | -2.42(-1.51%) |
Jan 05, 2023 | 158.49 | 161.14 | 156.71 | 160.43 | 439,376 | -0.29(-0.18%) |
Jan 04, 2023 | 158.88 | 161.04 | 156.74 | 160.72 | 370,646 | +4.19(+2.68%) |
Jan 03, 2023 | 157.54 | 159.58 | 154.59 | 156.53 | 1,073,504 | +0.78(+0.50%) |
Dec 30, 2022 | 152.96 | 156.57 | 152.58 | 155.75 | 539,493 | +1.17(+0.76%) |
Dec 29, 2022 | 152.50 | 155.67 | 151.47 | 154.58 | 690,768 | +4.25(+2.83%) |
Dec 28, 2022 | 148.13 | 151.53 | 145.88 | 150.34 | 915,074 | +1.75(+1.18%) |
Dec 27, 2022 | 152.30 | 153.49 | 147.80 | 148.59 | 497,254 | -4.77(-3.11%) |
Dec 23, 2022 | 149.78 | 154.01 | 147.01 | 153.36 | 821,168 | +5.43(+3.67%) |
Dec 22, 2022 | 154.33 | 155.66 | 146.61 | 147.93 | 1,050,987 | -11.04(-6.94%) |
Dec 21, 2022 | 166.32 | 166.80 | 157.38 | 158.97 | 771,479 | -3.98(-2.44%) |
Dec 20, 2022 | 163.24 | 165.61 | 162.04 | 162.95 | 809,113 | -0.54(-0.33%) |
Dec 19, 2022 | 169.80 | 170.47 | 162.21 | 163.49 | 868,875 | -4.71(-2.80%) |
Dec 16, 2022 | 172.08 | 174.23 | 165.49 | 168.21 | 2,541,321 | -7.77(-4.42%) |
Dec 15, 2022 | 176.92 | 178.08 | 172.35 | 175.98 | 947,545 | -6.09(-3.34%) |
Dec 14, 2022 | 178.79 | 185.19 | 178.44 | 182.07 | 852,766 | +2.06(+1.15%) |
Dec 13, 2022 | 184.30 | 185.81 | 177.01 | 180.01 | 717,982 | +1.39(+0.78%) |
Dec 12, 2022 | 173.15 | 182.75 | 172.19 | 178.62 | 694,445 | +5.19(+2.99%) |
Dec 09, 2022 | 174.64 | 177.94 | 172.37 | 173.43 | 497,738 | -3.28(-1.85%) |
Dec 08, 2022 | 182.35 | 183.88 | 174.17 | 176.71 | 639,567 | -3.75(-2.08%) |
Dec 07, 2022 | 184.29 | 186.22 | 180.06 | 180.46 | 1,146,560 | -3.92(-2.13%) |
Dec 06, 2022 | 186.12 | 189.58 | 180.98 | 184.39 | 2,015,340 | -2.26(-1.21%) |
Dec 05, 2022 | 204.12 | 204.16 | 185.99 | 186.65 | 924,235 | -19.79(-9.59%) |
Dec 02, 2022 | 206.21 | 209.19 | 203.69 | 206.44 | 825,678 | -1.23(-0.59%) |