Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 233.57 | 238.10 | 231.91 | 232.01 | 45,461,524 | -2.85(-1.21%) |
Feb 27, 2023 | 236.55 | 238.65 | 234.39 | 234.86 | 45,282,916 | +2.15(+0.92%) |
Feb 24, 2023 | 232.10 | 234.59 | 229.32 | 232.71 | 59,009,936 | -3.78(-1.60%) |
Feb 23, 2023 | 234.25 | 238.73 | 230.10 | 236.49 | 112,171,672 | +29.08(+14.02%) |
Feb 22, 2023 | 206.94 | 210.91 | 204.08 | 207.41 | 50,501,532 | +0.99(+0.48%) |
Feb 21, 2023 | 209.87 | 214.80 | 206.05 | 206.42 | 40,936,780 | -7.32(-3.43%) |
Feb 17, 2023 | 216.17 | 217.26 | 209.62 | 213.74 | 46,619,028 | -6.14(-2.79%) |
Feb 16, 2023 | 221.19 | 225.35 | 219.13 | 219.88 | 41,098,560 | -7.62(-3.35%) |
Feb 15, 2023 | 225.34 | 228.40 | 220.92 | 227.49 | 42,085,052 | -2.07(-0.90%) |
Feb 14, 2023 | 215.64 | 230.34 | 213.52 | 229.56 | 67,463,656 | +11.82(+5.43%) |
Feb 13, 2023 | 215.24 | 220.34 | 209.49 | 217.74 | 47,447,416 | +5.23(+2.46%) |
Feb 10, 2023 | 216.76 | 220.63 | 207.98 | 212.51 | 55,109,920 | -10.71(-4.80%) |
Feb 09, 2023 | 225.91 | 230.05 | 221.06 | 223.23 | 52,321,996 | +1.32(+0.59%) |
Feb 08, 2023 | 223.73 | 228.63 | 219.94 | 221.91 | 55,933,612 | +0.32(+0.14%) |
Feb 07, 2023 | 213.68 | 222.45 | 211.36 | 221.59 | 66,331,900 | +10.83(+5.14%) |
Feb 06, 2023 | 207.93 | 215.56 | 207.73 | 210.75 | 45,191,636 | -0.11(-0.05%) |
Feb 03, 2023 | 209.87 | 217.31 | 207.76 | 210.87 | 42,964,428 | -6.09(-2.81%) |
Feb 02, 2023 | 209.87 | 219.35 | 206.87 | 216.95 | 56,324,248 | +7.66(+3.66%) |
Feb 01, 2023 | 196.78 | 211.78 | 195.98 | 209.30 | 65,919,768 | +14.05(+7.20%) |
Jan 31, 2023 | 191.58 | 196.74 | 189.38 | 195.25 | 49,757,592 | +3.75(+1.96%) |
Jan 30, 2023 | 199.37 | 201.27 | 191.38 | 191.50 | 48,826,072 | -12.02(-5.91%) |
Jan 27, 2023 | 194.50 | 206.15 | 193.93 | 203.52 | 54,250,596 | +5.63(+2.84%) |
Jan 26, 2023 | 196.88 | 201.53 | 192.66 | 197.89 | 48,893,192 | +4.79(+2.48%) |
Jan 25, 2023 | 189.01 | 193.58 | 185.68 | 193.11 | 44,889,792 | +0.58(+0.30%) |
Jan 24, 2023 | 188.15 | 194.82 | 188.08 | 192.53 | 49,203,676 | +0.72(+0.37%) |
Jan 23, 2023 | 180.52 | 192.33 | 178.06 | 191.81 | 65,479,952 | +13.53(+7.59%) |
Jan 20, 2023 | 170.00 | 178.44 | 168.14 | 178.28 | 56,533,216 | +10.73(+6.41%) |
Jan 19, 2023 | 170.25 | 171.86 | 167.20 | 167.54 | 45,282,776 | -6.12(-3.52%) |
Jan 18, 2023 | 176.56 | 178.62 | 172.71 | 173.66 | 43,949,588 | -3.25(-1.84%) |
Jan 17, 2023 | 168.88 | 177.17 | 168.88 | 176.91 | 51,084,524 | +8.02(+4.75%) |
Jan 13, 2023 | 162.68 | 169.11 | 161.55 | 168.88 | 44,757,864 | +3.88(+2.35%) |
Jan 12, 2023 | 160.90 | 166.26 | 154.82 | 165.00 | 55,131,372 | +5.10(+3.19%) |
Jan 11, 2023 | 158.30 | 160.18 | 155.53 | 159.91 | 35,320,484 | +0.90(+0.57%) |
Jan 10, 2023 | 154.97 | 159.52 | 154.62 | 159.01 | 38,377,228 | +2.83(+1.81%) |
Jan 09, 2023 | 152.74 | 160.46 | 151.31 | 156.18 | 50,417,832 | +7.69(+5.18%) |
Jan 06, 2023 | 144.65 | 150.00 | 140.25 | 148.50 | 40,530,720 | +5.94(+4.16%) |
Jan 05, 2023 | 144.82 | 145.55 | 141.39 | 142.56 | 38,896,636 | -4.84(-3.28%) |
Jan 04, 2023 | 145.58 | 148.44 | 142.32 | 147.40 | 43,115,756 | +4.34(+3.03%) |
Jan 03, 2023 | 148.41 | 149.86 | 140.87 | 143.06 | 40,124,708 | -2.99(-2.05%) |
Dec 30, 2022 | 143.25 | 146.20 | 142.24 | 146.05 | 31,069,394 | +0.11(+0.08%) |
Dec 29, 2022 | 143.93 | 146.74 | 142.18 | 145.94 | 35,469,648 | +5.67(+4.04%) |
Dec 28, 2022 | 139.18 | 142.53 | 138.75 | 140.27 | 35,175,332 | -0.85(-0.60%) |
Dec 27, 2022 | 150.64 | 150.90 | 140.47 | 141.12 | 46,672,460 | -10.84(-7.14%) |
Dec 23, 2022 | 151.86 | 153.29 | 148.74 | 151.96 | 34,955,076 | -1.33(-0.87%) |
Dec 22, 2022 | 160.83 | 161.28 | 148.72 | 153.29 | 56,495,168 | -11.61(-7.04%) |
Dec 21, 2022 | 161.04 | 166.16 | 160.98 | 164.90 | 32,496,252 | +4.16(+2.59%) |
Dec 20, 2022 | 160.54 | 163.00 | 158.42 | 160.75 | 40,780,460 | -1.69(-1.04%) |
Dec 19, 2022 | 165.61 | 165.98 | 161.35 | 162.44 | 35,394,412 | -3.17(-1.91%) |
Dec 16, 2022 | 168.53 | 170.30 | 164.00 | 165.60 | 47,877,340 | -3.81(-2.25%) |
Dec 15, 2022 | 171.35 | 173.09 | 166.89 | 169.41 | 47,865,976 | -7.22(-4.09%) |
Dec 14, 2022 | 179.75 | 182.40 | 174.09 | 176.63 | 50,070,684 | -3.98(-2.20%) |
Dec 13, 2022 | 185.19 | 187.78 | 177.00 | 180.60 | 65,676,892 | +5.37(+3.06%) |
Dec 12, 2022 | 170.26 | 175.27 | 167.86 | 175.24 | 45,683,700 | +5.34(+3.14%) |
Dec 09, 2022 | 171.49 | 175.72 | 169.64 | 169.90 | 46,563,728 | -1.68(-0.98%) |
Dec 08, 2022 | 162.63 | 171.68 | 159.49 | 171.58 | 51,508,436 | +10.48(+6.51%) |
Dec 07, 2022 | 157.62 | 161.76 | 156.57 | 161.10 | 37,219,688 | +1.33(+0.83%) |
Dec 06, 2022 | 165.19 | 165.62 | 158.09 | 159.77 | 35,294,748 | -6.23(-3.75%) |
Dec 05, 2022 | 166.68 | 169.84 | 164.61 | 165.99 | 35,225,152 | -2.66(-1.58%) |
Dec 02, 2022 | 166.48 | 169.22 | 164.34 | 168.65 | 37,171,880 | -2.59(-1.51%) |