Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 198.19 | 198.99 | 196.51 | 196.83 | 631,110 | -1.45(-0.73%) |
Feb 27, 2023 | 199.76 | 200.03 | 197.66 | 198.28 | 405,540 | -0.10(-0.05%) |
Feb 24, 2023 | 199.53 | 199.53 | 196.94 | 198.38 | 640,864 | -3.62(-1.79%) |
Feb 23, 2023 | 203.70 | 204.45 | 200.85 | 202.00 | 519,450 | -1.02(-0.50%) |
Feb 22, 2023 | 204.94 | 205.20 | 201.93 | 203.02 | 685,923 | -0.85(-0.42%) |
Feb 21, 2023 | 203.27 | 205.41 | 202.62 | 203.87 | 668,071 | -0.84(-0.41%) |
Feb 17, 2023 | 206.71 | 206.76 | 203.84 | 204.71 | 767,095 | -2.71(-1.31%) |
Feb 16, 2023 | 210.25 | 211.60 | 207.25 | 207.42 | 507,651 | -6.16(-2.88%) |
Feb 15, 2023 | 212.53 | 214.00 | 210.42 | 213.58 | 624,872 | -0.24(-0.11%) |
Feb 14, 2023 | 212.74 | 215.34 | 211.86 | 213.82 | 582,848 | +0.95(+0.45%) |
Feb 13, 2023 | 210.66 | 213.05 | 209.44 | 212.87 | 723,460 | +2.69(+1.28%) |
Feb 10, 2023 | 203.50 | 211.57 | 197.84 | 210.18 | 1,374,942 | +2.09(+1.00%) |
Feb 09, 2023 | 213.79 | 214.62 | 207.16 | 208.09 | 937,757 | -4.27(-2.01%) |
Feb 08, 2023 | 214.23 | 215.01 | 211.46 | 212.36 | 482,807 | -3.48(-1.61%) |
Feb 07, 2023 | 212.78 | 216.30 | 210.60 | 215.84 | 672,462 | +2.11(+0.99%) |
Feb 06, 2023 | 216.15 | 217.07 | 212.75 | 213.73 | 548,728 | -4.00(-1.84%) |
Feb 03, 2023 | 219.08 | 220.16 | 216.72 | 217.73 | 497,090 | -4.64(-2.09%) |
Feb 02, 2023 | 222.90 | 224.56 | 221.27 | 222.37 | 379,292 | +1.64(+0.74%) |
Feb 01, 2023 | 217.22 | 221.42 | 216.54 | 220.73 | 508,348 | +2.68(+1.23%) |
Jan 31, 2023 | 217.24 | 218.14 | 216.13 | 218.05 | 408,966 | +1.86(+0.86%) |
Jan 30, 2023 | 217.90 | 219.84 | 215.86 | 216.19 | 347,095 | -2.33(-1.07%) |
Jan 27, 2023 | 216.94 | 219.60 | 216.60 | 218.52 | 374,654 | +0.63(+0.29%) |
Jan 26, 2023 | 216.10 | 217.95 | 215.75 | 217.89 | 351,673 | +2.94(+1.37%) |
Jan 25, 2023 | 213.83 | 215.21 | 211.97 | 214.95 | 350,713 | -0.56(-0.26%) |
Jan 24, 2023 | 215.02 | 217.38 | 213.63 | 215.51 | 540,628 | +0.00(+0.00%) |
Jan 23, 2023 | 214.60 | 218.46 | 212.41 | 215.51 | 748,527 | +0.60(+0.28%) |
Jan 20, 2023 | 212.25 | 215.26 | 210.68 | 214.91 | 588,158 | +3.27(+1.55%) |
Jan 19, 2023 | 210.67 | 213.69 | 210.02 | 211.64 | 582,215 | -0.68(-0.32%) |
Jan 18, 2023 | 215.19 | 217.60 | 211.79 | 212.32 | 575,019 | -2.16(-1.01%) |
Jan 17, 2023 | 213.89 | 216.87 | 213.03 | 214.48 | 580,599 | +0.57(+0.27%) |
Jan 13, 2023 | 211.58 | 214.54 | 211.58 | 213.91 | 453,441 | +0.97(+0.46%) |
Jan 12, 2023 | 211.05 | 213.02 | 209.31 | 212.94 | 367,642 | +1.27(+0.60%) |
Jan 11, 2023 | 209.01 | 211.79 | 208.44 | 211.67 | 581,016 | +3.67(+1.76%) |
Jan 10, 2023 | 206.49 | 208.61 | 206.23 | 208.00 | 595,045 | -0.31(-0.15%) |
Jan 09, 2023 | 205.51 | 209.75 | 205.15 | 208.31 | 792,957 | +3.00(+1.46%) |
Jan 06, 2023 | 202.08 | 205.79 | 199.88 | 205.31 | 546,015 | +5.27(+2.63%) |
Jan 05, 2023 | 204.65 | 204.65 | 199.72 | 200.04 | 471,285 | -5.52(-2.69%) |
Jan 04, 2023 | 203.65 | 206.89 | 202.70 | 205.56 | 771,632 | +3.64(+1.80%) |
Jan 03, 2023 | 206.72 | 209.88 | 201.21 | 201.92 | 842,045 | -3.52(-1.71%) |
Dec 30, 2022 | 203.56 | 205.61 | 202.15 | 205.44 | 345,832 | +0.06(+0.03%) |
Dec 29, 2022 | 201.66 | 205.91 | 201.55 | 205.38 | 267,252 | +4.25(+2.11%) |
Dec 28, 2022 | 203.78 | 205.78 | 200.99 | 201.13 | 350,277 | -2.94(-1.44%) |
Dec 27, 2022 | 203.81 | 205.24 | 202.28 | 204.07 | 383,925 | +0.35(+0.17%) |
Dec 23, 2022 | 201.83 | 203.88 | 200.13 | 203.72 | 360,202 | +0.29(+0.14%) |
Dec 22, 2022 | 202.60 | 204.31 | 200.12 | 203.43 | 402,782 | -1.38(-0.67%) |
Dec 21, 2022 | 203.32 | 205.59 | 202.52 | 204.81 | 647,450 | +2.07(+1.02%) |
Dec 20, 2022 | 198.86 | 203.71 | 198.48 | 202.74 | 791,098 | +2.25(+1.12%) |
Dec 19, 2022 | 200.75 | 202.87 | 198.53 | 200.49 | 853,296 | -0.16(-0.08%) |
Dec 16, 2022 | 197.77 | 201.80 | 196.19 | 200.65 | 6,831,006 | +0.98(+0.49%) |
Dec 15, 2022 | 202.41 | 202.70 | 198.13 | 199.67 | 917,559 | -1.19(-0.59%) |
Dec 14, 2022 | 202.10 | 203.89 | 197.58 | 200.86 | 741,763 | -1.49(-0.74%) |
Dec 13, 2022 | 209.15 | 209.15 | 199.88 | 202.35 | 745,034 | +2.66(+1.33%) |
Dec 12, 2022 | 197.10 | 199.71 | 195.31 | 199.69 | 852,196 | +2.02(+1.02%) |
Dec 09, 2022 | 197.31 | 198.95 | 194.29 | 197.67 | 470,923 | +0.27(+0.14%) |
Dec 08, 2022 | 196.46 | 198.36 | 194.88 | 197.40 | 642,079 | +1.41(+0.72%) |
Dec 07, 2022 | 198.03 | 199.21 | 195.64 | 195.99 | 527,399 | -1.46(-0.74%) |
Dec 06, 2022 | 197.09 | 197.72 | 193.83 | 197.45 | 609,146 | +0.16(+0.08%) |
Dec 05, 2022 | 200.22 | 200.36 | 196.53 | 197.29 | 688,913 | -4.81(-2.38%) |
Dec 02, 2022 | 200.70 | 202.96 | 199.30 | 202.10 | 593,596 | -2.47(-1.21%) |