Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 197.12 | 197.94 | 196.40 | 196.40 | 2,332,910 | -0.66(-0.33%) |
Feb 27, 2023 | 198.16 | 198.87 | 196.60 | 197.06 | 2,895,691 | +0.70(+0.36%) |
Feb 24, 2023 | 196.17 | 196.80 | 195.06 | 196.36 | 3,068,729 | -2.21(-1.12%) |
Feb 23, 2023 | 198.93 | 199.29 | 196.26 | 198.57 | 3,494,398 | +1.05(+0.53%) |
Feb 22, 2023 | 197.86 | 198.80 | 196.80 | 197.52 | 3,059,050 | -0.17(-0.08%) |
Feb 21, 2023 | 199.97 | 200.32 | 197.51 | 197.69 | 3,158,835 | -4.18(-2.07%) |
Feb 17, 2023 | 201.57 | 202.02 | 200.35 | 201.87 | 2,360,969 | -0.59(-0.29%) |
Feb 16, 2023 | 202.75 | 204.77 | 202.32 | 202.46 | 2,496,468 | -2.74(-1.33%) |
Feb 15, 2023 | 203.23 | 205.24 | 202.82 | 205.20 | 2,033,494 | +0.92(+0.45%) |
Feb 14, 2023 | 203.42 | 205.40 | 202.10 | 204.28 | 2,781,707 | +0.08(+0.04%) |
Feb 13, 2023 | 202.20 | 204.25 | 201.78 | 204.21 | 3,522,231 | +2.40(+1.19%) |
Feb 10, 2023 | 200.83 | 201.97 | 200.29 | 201.80 | 2,194,089 | +0.37(+0.18%) |
Feb 09, 2023 | 205.20 | 205.35 | 200.91 | 201.44 | 2,747,626 | -1.98(-0.97%) |
Feb 08, 2023 | 204.66 | 205.45 | 203.03 | 203.42 | 2,991,325 | -2.19(-1.07%) |
Feb 07, 2023 | 202.78 | 206.28 | 201.82 | 205.61 | 3,075,735 | +2.56(+1.26%) |
Feb 06, 2023 | 203.18 | 203.83 | 202.29 | 203.05 | 2,885,765 | -1.53(-0.75%) |
Feb 03, 2023 | 204.26 | 206.89 | 203.80 | 204.59 | 2,899,591 | -2.14(-1.03%) |
Feb 02, 2023 | 205.73 | 207.58 | 204.84 | 206.72 | 3,788,190 | +3.04(+1.49%) |
Feb 01, 2023 | 200.72 | 205.06 | 199.34 | 203.68 | 4,451,168 | +2.45(+1.22%) |
Jan 31, 2023 | 198.50 | 201.29 | 198.30 | 201.23 | 4,903,976 | +3.17(+1.60%) |
Jan 30, 2023 | 199.12 | 200.43 | 197.94 | 198.06 | 3,039,483 | -2.69(-1.34%) |
Jan 27, 2023 | 199.43 | 201.84 | 199.41 | 200.75 | 4,593,754 | +0.81(+0.40%) |
Jan 26, 2023 | 199.19 | 200.10 | 197.71 | 199.94 | 2,850,574 | +2.04(+1.03%) |
Jan 25, 2023 | 195.84 | 198.05 | 194.50 | 197.91 | 2,850,555 | +0.10(+0.05%) |
Jan 24, 2023 | 197.27 | 198.30 | 196.62 | 197.81 | 2,732,668 | -0.33(-0.16%) |
Jan 23, 2023 | 196.09 | 199.00 | 195.59 | 198.13 | 3,489,870 | +2.48(+1.27%) |
Jan 20, 2023 | 192.79 | 195.70 | 191.88 | 195.65 | 2,470,356 | +3.68(+1.92%) |
Jan 19, 2023 | 192.35 | 193.17 | 191.28 | 191.97 | 2,318,707 | -1.57(-0.81%) |
Jan 18, 2023 | 197.27 | 197.94 | 193.49 | 193.54 | 3,950,995 | -3.10(-1.58%) |
Jan 17, 2023 | 196.91 | 197.74 | 196.22 | 196.65 | 5,511,755 | -0.27(-0.13%) |
Jan 13, 2023 | 194.53 | 197.14 | 194.21 | 196.91 | 2,846,146 | +0.84(+0.43%) |
Jan 12, 2023 | 195.68 | 196.68 | 193.56 | 196.07 | 3,608,630 | +0.94(+0.48%) |
Jan 11, 2023 | 193.48 | 195.15 | 193.09 | 195.13 | 3,489,450 | +2.54(+1.32%) |
Jan 10, 2023 | 190.62 | 192.59 | 190.27 | 192.59 | 3,009,939 | +1.51(+0.79%) |
Jan 09, 2023 | 192.40 | 193.81 | 190.97 | 191.08 | 3,948,864 | +0.08(+0.04%) |
Jan 06, 2023 | 188.13 | 191.60 | 186.88 | 191.00 | 3,234,855 | +4.12(+2.21%) |
Jan 05, 2023 | 188.23 | 188.28 | 186.50 | 186.88 | 4,215,181 | -2.22(-1.17%) |
Jan 04, 2023 | 188.51 | 190.04 | 187.17 | 189.10 | 3,912,350 | +1.66(+0.89%) |
Jan 03, 2023 | 189.37 | 190.34 | 185.97 | 187.43 | 4,157,116 | -0.77(-0.41%) |
Dec 30, 2022 | 187.21 | 188.28 | 186.32 | 188.20 | 6,074,882 | -0.48(-0.26%) |
Dec 29, 2022 | 186.53 | 189.16 | 186.40 | 188.68 | 5,511,074 | +3.41(+1.84%) |
Dec 28, 2022 | 187.67 | 188.50 | 185.12 | 185.28 | 5,801,880 | -2.36(-1.26%) |
Dec 27, 2022 | 188.40 | 188.53 | 186.78 | 187.64 | 6,132,058 | -0.79(-0.42%) |
Dec 23, 2022 | 187.03 | 188.45 | 186.05 | 188.43 | 4,281,510 | +1.03(+0.55%) |
Dec 22, 2022 | 188.61 | 188.68 | 184.45 | 187.39 | 5,236,163 | -2.70(-1.42%) |
Dec 21, 2022 | 188.55 | 190.69 | 188.29 | 190.09 | 5,076,928 | +2.83(+1.51%) |
Dec 20, 2022 | 186.54 | 188.06 | 185.87 | 187.26 | 5,755,583 | +0.39(+0.21%) |
Dec 19, 2022 | 188.88 | 188.99 | 186.08 | 186.87 | 6,565,434 | -1.90(-1.01%) |
Dec 16, 2022 | 189.57 | 190.27 | 187.52 | 188.77 | 4,854,331 | -2.18(-1.14%) |
Dec 15, 2022 | 193.19 | 193.69 | 190.12 | 190.95 | 5,653,028 | -4.88(-2.49%) |
Dec 14, 2022 | 196.83 | 198.59 | 194.23 | 195.83 | 3,400,163 | -1.10(-0.56%) |
Dec 13, 2022 | 201.44 | 201.44 | 195.56 | 196.93 | 4,277,782 | +1.46(+0.75%) |
Dec 12, 2022 | 192.99 | 195.47 | 192.69 | 195.47 | 4,012,393 | +2.77(+1.44%) |
Dec 09, 2022 | 193.51 | 194.78 | 192.62 | 192.69 | 3,864,359 | -1.63(-0.84%) |
Dec 08, 2022 | 193.53 | 194.87 | 192.81 | 194.32 | 4,064,550 | +1.66(+0.86%) |
Dec 07, 2022 | 192.45 | 193.94 | 192.03 | 192.66 | 3,509,289 | -0.31(-0.16%) |
Dec 06, 2022 | 195.84 | 195.98 | 191.85 | 192.97 | 3,981,675 | -2.94(-1.50%) |
Dec 05, 2022 | 198.39 | 198.83 | 195.19 | 195.91 | 3,919,822 | -3.93(-1.97%) |
Dec 02, 2022 | 197.45 | 200.32 | 197.10 | 199.84 | 2,977,785 | -0.19(-0.09%) |