Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 197.14 | 197.14 | 195.31 | 195.80 | 15,532 | -1.32(-0.67%) |
Feb 27, 2023 | 198.07 | 198.07 | 195.87 | 197.13 | 8,662 | -0.46(-0.23%) |
Feb 24, 2023 | 198.50 | 199.89 | 197.58 | 197.58 | 10,244 | -1.25(-0.63%) |
Feb 23, 2023 | 198.16 | 198.99 | 195.88 | 198.84 | 8,938 | +2.07(+1.05%) |
Feb 22, 2023 | 198.13 | 198.13 | 196.77 | 196.77 | 5,690 | -0.25(-0.13%) |
Feb 21, 2023 | 201.94 | 201.94 | 196.04 | 197.02 | 7,158 | -4.60(-2.28%) |
Feb 17, 2023 | 201.44 | 202.11 | 199.35 | 201.62 | 6,753 | +0.80(+0.40%) |
Feb 16, 2023 | 201.21 | 202.17 | 200.29 | 200.82 | 5,395 | -0.98(-0.49%) |
Feb 15, 2023 | 202.41 | 203.50 | 201.51 | 201.81 | 3,891 | -1.93(-0.95%) |
Feb 14, 2023 | 203.96 | 205.42 | 203.74 | 203.74 | 2,750 | -1.43(-0.70%) |
Feb 13, 2023 | 204.94 | 206.80 | 204.94 | 205.17 | 6,140 | +1.87(+0.92%) |
Feb 10, 2023 | 203.38 | 203.38 | 203.30 | 203.30 | 5,756 | +1.02(+0.50%) |
Feb 09, 2023 | 206.29 | 206.29 | 201.95 | 202.28 | 5,849 | -2.16(-1.06%) |
Feb 08, 2023 | 207.01 | 207.82 | 203.02 | 204.44 | 5,955 | -1.81(-0.88%) |
Feb 07, 2023 | 210.15 | 210.15 | 206.25 | 206.25 | 6,421 | -3.60(-1.72%) |
Feb 06, 2023 | 211.13 | 211.13 | 209.32 | 209.86 | 4,231 | -1.87(-0.88%) |
Feb 03, 2023 | 212.10 | 212.10 | 209.67 | 211.72 | 9,342 | +0.26(+0.12%) |
Feb 02, 2023 | 210.55 | 211.79 | 210.24 | 211.47 | 9,602 | -0.70(-0.33%) |
Feb 01, 2023 | 210.47 | 212.43 | 209.99 | 212.16 | 7,568 | -0.07(-0.03%) |
Jan 31, 2023 | 209.34 | 212.70 | 201.47 | 212.24 | 15,457 | +3.47(+1.66%) |
Jan 30, 2023 | 210.24 | 210.40 | 207.23 | 208.76 | 7,893 | -2.72(-1.29%) |
Jan 27, 2023 | 210.21 | 211.99 | 208.79 | 211.48 | 9,110 | +0.85(+0.40%) |
Jan 26, 2023 | 210.67 | 212.95 | 209.76 | 210.63 | 20,791 | +0.81(+0.39%) |
Jan 25, 2023 | 205.73 | 209.83 | 205.73 | 209.83 | 10,340 | +3.59(+1.74%) |
Jan 24, 2023 | 205.28 | 207.13 | 205.28 | 206.24 | 9,277 | +1.24(+0.60%) |
Jan 23, 2023 | 204.42 | 207.13 | 204.29 | 205.00 | 17,490 | +1.60(+0.79%) |
Jan 20, 2023 | 202.46 | 204.91 | 200.53 | 203.40 | 9,039 | +1.29(+0.64%) |
Jan 19, 2023 | 203.53 | 203.62 | 201.87 | 202.11 | 15,351 | -1.50(-0.74%) |
Jan 18, 2023 | 203.18 | 204.27 | 202.31 | 203.61 | 8,168 | +2.40(+1.19%) |
Jan 17, 2023 | 200.86 | 202.94 | 200.10 | 201.21 | 7,053 | -0.14(-0.07%) |
Jan 13, 2023 | 200.87 | 202.73 | 198.19 | 201.35 | 9,380 | -0.50(-0.25%) |
Jan 12, 2023 | 201.87 | 202.74 | 200.11 | 201.85 | 10,417 | +0.01(+0.00%) |
Jan 11, 2023 | 197.35 | 203.93 | 197.35 | 201.84 | 10,209 | +5.47(+2.78%) |
Jan 10, 2023 | 194.19 | 196.37 | 194.14 | 196.37 | 8,782 | +3.92(+2.04%) |
Jan 09, 2023 | 194.84 | 194.84 | 192.45 | 192.45 | 15,204 | -2.30(-1.18%) |
Jan 06, 2023 | 197.32 | 197.32 | 194.30 | 194.75 | 5,879 | -0.62(-0.32%) |
Jan 05, 2023 | 197.41 | 197.41 | 194.50 | 195.37 | 8,425 | -1.03(-0.52%) |
Jan 04, 2023 | 196.16 | 197.67 | 195.27 | 196.40 | 8,677 | +1.96(+1.01%) |
Jan 03, 2023 | 195.37 | 197.47 | 192.57 | 194.44 | 17,954 | +1.30(+0.67%) |
Dec 30, 2022 | 192.63 | 193.14 | 191.33 | 193.14 | 4,542 | +0.46(+0.24%) |
Dec 29, 2022 | 192.62 | 194.84 | 192.21 | 192.69 | 9,586 | +1.91(+1.00%) |
Dec 28, 2022 | 189.81 | 191.96 | 189.65 | 190.77 | 7,763 | -1.94(-1.01%) |
Dec 27, 2022 | 192.21 | 192.71 | 190.89 | 192.71 | 7,362 | +1.85(+0.97%) |
Dec 23, 2022 | 192.63 | 193.13 | 189.52 | 190.86 | 9,975 | -0.42(-0.22%) |
Dec 22, 2022 | 195.28 | 195.28 | 191.17 | 191.28 | 6,866 | -2.98(-1.54%) |
Dec 21, 2022 | 195.58 | 196.21 | 192.65 | 194.26 | 14,222 | +0.65(+0.34%) |
Dec 20, 2022 | 193.72 | 195.11 | 193.30 | 193.62 | 8,070 | -3.75(-1.90%) |
Dec 19, 2022 | 199.37 | 200.07 | 195.98 | 197.36 | 6,290 | -2.71(-1.36%) |
Dec 16, 2022 | 198.49 | 200.07 | 195.38 | 200.07 | 17,545 | -0.09(-0.04%) |
Dec 15, 2022 | 200.90 | 200.90 | 200.16 | 200.16 | 5,660 | -1.60(-0.79%) |
Dec 14, 2022 | 210.50 | 210.50 | 201.42 | 201.76 | 21,856 | -7.87(-3.76%) |
Dec 13, 2022 | 212.40 | 212.84 | 209.63 | 209.63 | 25,046 | -0.19(-0.09%) |
Dec 12, 2022 | 207.25 | 210.64 | 204.67 | 209.83 | 11,342 | +4.63(+2.26%) |
Dec 09, 2022 | 206.63 | 206.63 | 205.19 | 205.19 | 6,568 | -0.05(-0.03%) |
Dec 08, 2022 | 206.11 | 206.11 | 205.17 | 205.25 | 5,107 | +0.77(+0.38%) |
Dec 07, 2022 | 206.86 | 208.18 | 202.88 | 204.47 | 10,026 | -0.78(-0.38%) |
Dec 06, 2022 | 207.79 | 207.79 | 205.25 | 205.25 | 8,280 | -1.47(-0.71%) |
Dec 05, 2022 | 208.10 | 209.46 | 204.37 | 206.73 | 10,808 | -4.20(-1.99%) |
Dec 02, 2022 | 212.38 | 215.04 | 210.92 | 210.92 | 11,185 | -2.19(-1.03%) |