Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 201.90 | 202.21 | 200.10 | 201.43 | 1,355,326 | -1.09(-0.54%) |
Feb 27, 2023 | 206.00 | 206.00 | 201.28 | 202.51 | 693,007 | -1.39(-0.68%) |
Feb 24, 2023 | 204.68 | 205.61 | 201.79 | 203.90 | 665,902 | -2.27(-1.10%) |
Feb 23, 2023 | 204.65 | 207.34 | 203.47 | 206.18 | 756,633 | +2.20(+1.08%) |
Feb 22, 2023 | 207.02 | 207.02 | 198.96 | 203.98 | 1,656,797 | -3.54(-1.71%) |
Feb 21, 2023 | 212.70 | 214.00 | 207.18 | 207.52 | 715,675 | -7.50(-3.49%) |
Feb 17, 2023 | 215.48 | 216.70 | 213.29 | 215.02 | 972,626 | +0.14(+0.07%) |
Feb 16, 2023 | 201.38 | 216.46 | 199.74 | 214.88 | 1,573,338 | +6.59(+3.16%) |
Feb 15, 2023 | 203.54 | 209.06 | 203.06 | 208.29 | 1,021,955 | +3.67(+1.79%) |
Feb 14, 2023 | 207.78 | 208.15 | 203.74 | 204.63 | 877,645 | -3.57(-1.72%) |
Feb 13, 2023 | 206.41 | 208.48 | 206.26 | 208.20 | 603,620 | +1.88(+0.91%) |
Feb 10, 2023 | 203.79 | 207.40 | 203.14 | 206.32 | 719,175 | +2.09(+1.02%) |
Feb 09, 2023 | 207.97 | 208.31 | 203.91 | 204.23 | 529,002 | -2.15(-1.04%) |
Feb 08, 2023 | 206.78 | 208.29 | 205.99 | 206.38 | 629,516 | -1.07(-0.52%) |
Feb 07, 2023 | 203.91 | 208.12 | 203.57 | 207.45 | 574,987 | +2.30(+1.12%) |
Feb 06, 2023 | 207.24 | 209.28 | 204.12 | 205.16 | 1,264,144 | -4.06(-1.94%) |
Feb 03, 2023 | 213.04 | 213.12 | 208.15 | 209.22 | 572,748 | -4.74(-2.22%) |
Feb 02, 2023 | 209.59 | 214.81 | 207.55 | 213.96 | 1,010,600 | +4.07(+1.94%) |
Feb 01, 2023 | 209.93 | 211.43 | 205.90 | 209.89 | 890,311 | -1.66(-0.79%) |
Jan 31, 2023 | 210.66 | 212.17 | 209.80 | 211.55 | 711,160 | +0.84(+0.40%) |
Jan 30, 2023 | 212.43 | 213.70 | 210.35 | 210.71 | 442,312 | -2.67(-1.25%) |
Jan 27, 2023 | 212.19 | 214.12 | 210.28 | 213.38 | 569,574 | +0.07(+0.04%) |
Jan 26, 2023 | 213.40 | 214.10 | 211.82 | 213.30 | 414,223 | +0.43(+0.20%) |
Jan 25, 2023 | 211.88 | 213.69 | 210.70 | 212.88 | 468,921 | -0.24(-0.11%) |
Jan 24, 2023 | 214.44 | 217.24 | 212.93 | 213.12 | 523,761 | -3.22(-1.49%) |
Jan 23, 2023 | 214.65 | 216.42 | 213.18 | 216.34 | 527,875 | +1.88(+0.88%) |
Jan 20, 2023 | 212.45 | 214.88 | 211.00 | 214.46 | 602,351 | +2.52(+1.19%) |
Jan 19, 2023 | 210.60 | 212.19 | 209.54 | 211.94 | 447,264 | +1.04(+0.49%) |
Jan 18, 2023 | 214.17 | 214.51 | 210.60 | 210.90 | 672,822 | -2.86(-1.34%) |
Jan 17, 2023 | 211.44 | 214.19 | 210.37 | 213.76 | 789,778 | +2.56(+1.21%) |
Jan 13, 2023 | 210.92 | 212.96 | 209.22 | 211.21 | 716,738 | -0.52(-0.25%) |
Jan 12, 2023 | 213.58 | 213.71 | 210.09 | 211.72 | 836,715 | -1.59(-0.74%) |
Jan 11, 2023 | 207.80 | 213.49 | 207.80 | 213.31 | 1,146,332 | +7.49(+3.64%) |
Jan 10, 2023 | 204.45 | 206.20 | 204.36 | 205.82 | 445,428 | +1.54(+0.76%) |
Jan 09, 2023 | 205.13 | 206.12 | 203.13 | 204.27 | 706,039 | +0.36(+0.18%) |
Jan 06, 2023 | 203.05 | 204.40 | 200.64 | 203.91 | 573,932 | +2.56(+1.27%) |
Jan 05, 2023 | 199.26 | 201.75 | 197.80 | 201.35 | 789,884 | +0.23(+0.11%) |
Jan 04, 2023 | 201.72 | 202.48 | 199.52 | 201.13 | 723,825 | +1.61(+0.81%) |
Jan 03, 2023 | 198.44 | 199.87 | 196.73 | 199.52 | 792,435 | +1.93(+0.98%) |
Dec 30, 2022 | 196.94 | 197.81 | 195.90 | 197.59 | 794,171 | -0.01(-0.00%) |
Dec 29, 2022 | 195.29 | 198.38 | 195.09 | 197.59 | 446,803 | +3.54(+1.82%) |
Dec 28, 2022 | 196.19 | 197.56 | 193.39 | 194.05 | 417,113 | -1.42(-0.73%) |
Dec 27, 2022 | 194.18 | 195.84 | 193.31 | 195.47 | 405,436 | +1.10(+0.57%) |
Dec 23, 2022 | 194.04 | 194.96 | 192.39 | 194.37 | 446,719 | -0.05(-0.03%) |
Dec 22, 2022 | 193.27 | 194.66 | 191.28 | 194.42 | 494,473 | -0.19(-0.10%) |
Dec 21, 2022 | 192.28 | 195.26 | 191.56 | 194.61 | 744,436 | +4.32(+2.27%) |
Dec 20, 2022 | 192.01 | 194.06 | 189.61 | 190.29 | 917,882 | -1.87(-0.97%) |
Dec 19, 2022 | 189.63 | 192.73 | 187.01 | 192.16 | 864,130 | +1.69(+0.89%) |
Dec 16, 2022 | 189.98 | 191.33 | 188.87 | 190.46 | 1,365,725 | -1.93(-1.00%) |
Dec 15, 2022 | 191.03 | 195.15 | 190.12 | 192.39 | 1,096,661 | -1.12(-0.58%) |
Dec 14, 2022 | 192.99 | 196.35 | 191.09 | 193.51 | 857,573 | -0.43(-0.22%) |
Dec 13, 2022 | 195.38 | 196.15 | 191.71 | 193.94 | 715,448 | +3.00(+1.57%) |
Dec 12, 2022 | 194.10 | 194.10 | 189.31 | 190.93 | 1,199,557 | -5.04(-2.57%) |
Dec 09, 2022 | 197.52 | 198.17 | 195.54 | 195.98 | 522,032 | -1.78(-0.90%) |
Dec 08, 2022 | 196.64 | 198.09 | 194.05 | 197.75 | 630,678 | +1.68(+0.86%) |
Dec 07, 2022 | 196.52 | 198.12 | 195.48 | 196.08 | 866,075 | -0.40(-0.20%) |
Dec 06, 2022 | 198.21 | 199.35 | 195.63 | 196.47 | 711,900 | -1.88(-0.95%) |
Dec 05, 2022 | 200.87 | 201.40 | 196.25 | 198.35 | 806,771 | -4.35(-2.14%) |
Dec 02, 2022 | 200.47 | 202.98 | 199.28 | 202.70 | 892,708 | -0.17(-0.08%) |