Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 186.99 | 191.30 | 186.26 | 189.78 | 2,860,309 | +2.81(+1.50%) |
Feb 27, 2023 | 190.32 | 191.55 | 184.94 | 186.97 | 2,449,943 | -0.62(-0.33%) |
Feb 24, 2023 | 190.53 | 191.96 | 186.01 | 187.59 | 2,845,276 | -5.97(-3.08%) |
Feb 23, 2023 | 192.88 | 195.48 | 191.69 | 193.56 | 3,374,245 | +2.57(+1.34%) |
Feb 22, 2023 | 196.56 | 196.58 | 190.34 | 191.00 | 3,718,710 | -5.15(-2.62%) |
Feb 21, 2023 | 199.99 | 199.99 | 194.84 | 196.14 | 1,970,242 | -5.38(-2.67%) |
Feb 17, 2023 | 202.19 | 203.16 | 199.82 | 201.52 | 1,871,525 | -1.67(-0.82%) |
Feb 16, 2023 | 204.94 | 205.83 | 201.62 | 203.19 | 1,794,249 | -4.41(-2.12%) |
Feb 15, 2023 | 204.63 | 207.62 | 204.16 | 207.60 | 1,441,396 | +1.39(+0.67%) |
Feb 14, 2023 | 207.90 | 208.48 | 204.28 | 206.21 | 1,061,128 | -2.02(-0.97%) |
Feb 13, 2023 | 208.52 | 209.91 | 206.44 | 208.23 | 1,411,421 | +0.52(+0.25%) |
Feb 10, 2023 | 204.29 | 208.17 | 203.52 | 207.71 | 2,013,586 | +1.47(+0.71%) |
Feb 09, 2023 | 210.31 | 211.32 | 205.70 | 206.25 | 1,272,907 | -3.14(-1.50%) |
Feb 08, 2023 | 209.78 | 210.85 | 207.85 | 209.39 | 2,019,782 | -0.96(-0.46%) |
Feb 07, 2023 | 209.83 | 211.06 | 206.83 | 210.35 | 1,913,959 | -1.05(-0.50%) |
Feb 06, 2023 | 209.78 | 212.32 | 207.52 | 211.40 | 1,875,782 | -1.43(-0.67%) |
Feb 03, 2023 | 215.08 | 216.01 | 208.98 | 212.83 | 2,593,575 | -5.11(-2.34%) |
Feb 02, 2023 | 220.64 | 225.70 | 216.16 | 217.94 | 2,291,023 | +0.24(+0.11%) |
Feb 01, 2023 | 212.67 | 219.45 | 211.88 | 217.70 | 2,714,043 | +3.59(+1.68%) |
Jan 31, 2023 | 208.99 | 214.13 | 208.99 | 214.10 | 1,615,615 | +5.11(+2.44%) |
Jan 30, 2023 | 210.85 | 213.33 | 208.79 | 209.00 | 1,483,880 | -2.62(-1.24%) |
Jan 27, 2023 | 211.54 | 212.70 | 210.31 | 211.61 | 1,419,238 | -0.23(-0.11%) |
Jan 26, 2023 | 210.70 | 212.29 | 209.42 | 211.84 | 1,174,671 | +2.27(+1.08%) |
Jan 25, 2023 | 205.02 | 210.28 | 203.94 | 209.57 | 2,071,195 | +3.34(+1.62%) |
Jan 24, 2023 | 206.00 | 207.56 | 203.80 | 206.23 | 2,078,062 | -0.48(-0.23%) |
Jan 23, 2023 | 209.79 | 210.85 | 206.16 | 206.71 | 2,840,893 | -5.50(-2.59%) |
Jan 20, 2023 | 212.16 | 212.54 | 205.55 | 212.21 | 3,120,093 | -1.86(-0.87%) |
Jan 19, 2023 | 214.76 | 217.67 | 213.70 | 214.07 | 1,945,252 | -1.76(-0.82%) |
Jan 18, 2023 | 221.65 | 222.84 | 214.92 | 215.83 | 2,307,646 | -5.62(-2.54%) |
Jan 17, 2023 | 224.49 | 225.78 | 221.36 | 221.45 | 2,300,156 | -1.69(-0.76%) |
Jan 13, 2023 | 219.72 | 225.11 | 219.72 | 223.13 | 2,094,395 | +0.58(+0.26%) |
Jan 12, 2023 | 219.77 | 223.12 | 216.18 | 222.56 | 2,466,965 | +3.92(+1.79%) |
Jan 11, 2023 | 214.41 | 219.30 | 214.41 | 218.64 | 1,975,993 | +5.91(+2.78%) |
Jan 10, 2023 | 211.90 | 213.68 | 210.62 | 212.72 | 1,764,602 | +2.54(+1.21%) |
Jan 09, 2023 | 211.67 | 214.17 | 210.03 | 210.18 | 1,802,092 | +0.77(+0.37%) |
Jan 06, 2023 | 204.53 | 210.22 | 202.16 | 209.42 | 2,066,279 | +6.11(+3.00%) |
Jan 05, 2023 | 208.05 | 208.76 | 202.71 | 203.31 | 1,559,825 | -6.58(-3.14%) |
Jan 04, 2023 | 208.37 | 213.29 | 206.55 | 209.90 | 1,873,924 | +4.15(+2.02%) |
Jan 03, 2023 | 205.10 | 206.30 | 202.20 | 205.75 | 1,890,975 | +2.69(+1.33%) |
Dec 30, 2022 | 205.42 | 206.25 | 200.48 | 203.05 | 1,513,419 | -3.72(-1.80%) |
Dec 29, 2022 | 203.04 | 207.69 | 201.40 | 206.77 | 1,381,322 | +5.41(+2.68%) |
Dec 28, 2022 | 202.56 | 205.34 | 201.26 | 201.37 | 1,472,936 | -0.77(-0.38%) |
Dec 27, 2022 | 202.23 | 202.88 | 199.96 | 202.13 | 1,620,452 | +0.01(+0.00%) |
Dec 23, 2022 | 199.23 | 202.26 | 198.85 | 202.12 | 1,205,328 | +1.76(+0.88%) |
Dec 22, 2022 | 199.18 | 200.84 | 196.37 | 200.36 | 2,325,196 | +0.00(+0.00%) |
Dec 21, 2022 | 199.59 | 203.02 | 199.31 | 200.36 | 1,482,235 | +1.82(+0.92%) |
Dec 20, 2022 | 197.85 | 200.20 | 195.76 | 198.55 | 1,374,251 | -0.88(-0.44%) |
Dec 19, 2022 | 202.79 | 202.79 | 197.66 | 199.43 | 1,473,341 | -3.64(-1.79%) |
Dec 16, 2022 | 204.64 | 204.69 | 197.97 | 203.07 | 3,914,481 | -4.54(-2.19%) |
Dec 15, 2022 | 206.76 | 210.63 | 206.02 | 207.61 | 1,779,632 | -1.55(-0.74%) |
Dec 14, 2022 | 211.90 | 215.94 | 209.06 | 209.16 | 1,999,917 | -3.37(-1.58%) |
Dec 13, 2022 | 212.12 | 216.89 | 210.17 | 212.53 | 2,291,708 | +7.15(+3.48%) |
Dec 12, 2022 | 204.44 | 205.44 | 201.67 | 205.38 | 1,942,055 | +1.93(+0.95%) |
Dec 09, 2022 | 201.67 | 205.87 | 201.00 | 203.45 | 1,731,001 | +1.51(+0.75%) |
Dec 08, 2022 | 200.16 | 203.44 | 199.05 | 201.93 | 2,591,229 | +1.09(+0.54%) |
Dec 07, 2022 | 201.63 | 205.12 | 199.28 | 200.85 | 1,707,510 | -1.34(-0.66%) |
Dec 06, 2022 | 205.76 | 206.31 | 201.47 | 202.19 | 1,757,678 | -2.94(-1.43%) |
Dec 05, 2022 | 205.45 | 207.87 | 204.15 | 205.13 | 1,528,534 | -3.58(-1.71%) |
Dec 02, 2022 | 207.66 | 210.17 | 205.76 | 208.71 | 1,423,826 | -1.84(-0.87%) |