Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 198.83 | 201.46 | 197.90 | 198.03 | 1,501,880 | -0.82(-0.41%) |
Feb 27, 2023 | 200.78 | 202.78 | 198.54 | 198.85 | 1,358,888 | +0.76(+0.38%) |
Feb 24, 2023 | 198.05 | 198.93 | 195.52 | 198.09 | 1,424,058 | -1.85(-0.93%) |
Feb 23, 2023 | 199.59 | 200.32 | 197.39 | 199.94 | 1,380,191 | +2.29(+1.16%) |
Feb 22, 2023 | 200.40 | 201.89 | 194.49 | 197.65 | 2,451,208 | -2.75(-1.37%) |
Feb 21, 2023 | 201.40 | 202.68 | 197.91 | 200.40 | 1,760,879 | -4.53(-2.21%) |
Feb 17, 2023 | 205.01 | 206.44 | 203.90 | 204.93 | 1,019,373 | -1.33(-0.65%) |
Feb 16, 2023 | 204.17 | 207.33 | 203.66 | 206.27 | 1,312,013 | -1.34(-0.64%) |
Feb 15, 2023 | 205.99 | 207.69 | 204.64 | 207.60 | 978,030 | +0.36(+0.17%) |
Feb 14, 2023 | 204.97 | 207.58 | 203.27 | 207.24 | 1,130,791 | +0.98(+0.48%) |
Feb 13, 2023 | 202.31 | 206.50 | 201.96 | 206.26 | 1,189,914 | +2.23(+1.09%) |
Feb 10, 2023 | 201.12 | 204.96 | 200.85 | 204.03 | 1,320,431 | +0.73(+0.36%) |
Feb 09, 2023 | 204.74 | 205.61 | 202.56 | 203.29 | 1,277,736 | -0.84(-0.41%) |
Feb 08, 2023 | 203.90 | 205.57 | 202.93 | 204.13 | 1,463,207 | -0.42(-0.20%) |
Feb 07, 2023 | 204.36 | 205.26 | 200.68 | 204.55 | 1,869,699 | -0.66(-0.32%) |
Feb 06, 2023 | 207.56 | 208.99 | 203.85 | 205.21 | 1,939,200 | -3.97(-1.90%) |
Feb 03, 2023 | 206.82 | 210.43 | 206.03 | 209.19 | 2,314,173 | +0.16(+0.08%) |
Feb 02, 2023 | 203.94 | 211.84 | 203.94 | 209.02 | 3,936,907 | +12.07(+6.13%) |
Feb 01, 2023 | 188.17 | 198.85 | 187.64 | 196.95 | 5,398,871 | +8.04(+4.26%) |
Jan 31, 2023 | 179.79 | 189.00 | 179.68 | 188.91 | 2,486,336 | +9.53(+5.31%) |
Jan 30, 2023 | 183.25 | 183.74 | 178.90 | 179.38 | 2,146,416 | -6.31(-3.40%) |
Jan 27, 2023 | 184.94 | 188.24 | 184.77 | 185.69 | 1,473,541 | +0.41(+0.22%) |
Jan 26, 2023 | 184.08 | 185.45 | 182.03 | 185.29 | 1,072,877 | +2.27(+1.24%) |
Jan 25, 2023 | 181.94 | 183.51 | 181.10 | 183.01 | 1,047,208 | -1.40(-0.76%) |
Jan 24, 2023 | 184.94 | 187.24 | 183.96 | 184.42 | 1,282,647 | -1.85(-0.99%) |
Jan 23, 2023 | 182.42 | 187.38 | 181.55 | 186.27 | 1,685,219 | +4.16(+2.28%) |
Jan 20, 2023 | 180.45 | 182.21 | 179.51 | 182.11 | 1,637,685 | +2.58(+1.44%) |
Jan 19, 2023 | 181.19 | 182.09 | 178.95 | 179.53 | 1,354,711 | -3.35(-1.83%) |
Jan 18, 2023 | 183.41 | 186.81 | 182.73 | 182.88 | 1,372,891 | -0.45(-0.24%) |
Jan 17, 2023 | 183.16 | 183.69 | 181.30 | 183.33 | 1,902,070 | -0.49(-0.26%) |
Jan 13, 2023 | 185.59 | 186.12 | 183.41 | 183.81 | 1,379,071 | -3.18(-1.70%) |
Jan 12, 2023 | 187.22 | 188.21 | 185.59 | 186.99 | 1,601,484 | -0.30(-0.16%) |
Jan 11, 2023 | 185.14 | 188.96 | 185.14 | 187.29 | 1,963,132 | +3.37(+1.83%) |
Jan 10, 2023 | 183.82 | 185.07 | 181.73 | 183.92 | 1,738,517 | -0.97(-0.53%) |
Jan 09, 2023 | 181.04 | 187.24 | 180.95 | 184.90 | 2,969,631 | +3.87(+2.14%) |
Jan 06, 2023 | 177.71 | 181.70 | 176.26 | 181.03 | 2,093,076 | +4.38(+2.48%) |
Jan 05, 2023 | 175.06 | 177.24 | 173.79 | 176.65 | 2,505,626 | -0.17(-0.09%) |
Jan 04, 2023 | 174.43 | 178.38 | 174.40 | 176.82 | 2,345,898 | +4.07(+2.36%) |
Jan 03, 2023 | 170.50 | 173.06 | 170.07 | 172.74 | 2,250,824 | +3.97(+2.35%) |
Dec 30, 2022 | 169.49 | 170.69 | 167.17 | 168.78 | 1,599,368 | -2.29(-1.34%) |
Dec 29, 2022 | 169.40 | 172.35 | 169.18 | 171.07 | 1,398,646 | +2.44(+1.44%) |
Dec 28, 2022 | 172.62 | 173.08 | 168.60 | 168.63 | 1,749,513 | -3.90(-2.26%) |
Dec 27, 2022 | 171.23 | 173.45 | 170.63 | 172.53 | 2,079,684 | +1.09(+0.64%) |
Dec 23, 2022 | 171.22 | 174.49 | 171.03 | 171.44 | 3,115,443 | +0.23(+0.14%) |
Dec 22, 2022 | 163.76 | 171.28 | 163.35 | 171.21 | 5,256,286 | +5.56(+3.35%) |
Dec 21, 2022 | 170.08 | 170.32 | 163.87 | 165.65 | 8,110,291 | +5.50(+3.43%) |
Dec 20, 2022 | 163.63 | 164.21 | 158.46 | 160.15 | 5,519,048 | -4.32(-2.62%) |
Dec 19, 2022 | 165.94 | 167.33 | 162.77 | 164.47 | 2,851,389 | -2.87(-1.71%) |
Dec 16, 2022 | 168.01 | 169.25 | 165.26 | 167.34 | 3,472,345 | -1.41(-0.84%) |
Dec 15, 2022 | 170.65 | 171.80 | 167.38 | 168.75 | 1,849,809 | -4.78(-2.75%) |
Dec 14, 2022 | 171.87 | 176.31 | 171.32 | 173.52 | 1,653,789 | +1.16(+0.67%) |
Dec 13, 2022 | 179.00 | 179.68 | 171.11 | 172.36 | 2,826,537 | -0.48(-0.28%) |
Dec 12, 2022 | 167.69 | 173.68 | 167.69 | 172.84 | 2,521,747 | +4.91(+2.93%) |
Dec 09, 2022 | 165.81 | 170.37 | 165.81 | 167.93 | 1,513,873 | +1.53(+0.92%) |
Dec 08, 2022 | 165.80 | 169.06 | 165.04 | 166.40 | 2,303,323 | -0.36(-0.22%) |
Dec 07, 2022 | 166.75 | 168.70 | 166.19 | 166.76 | 1,549,825 | -0.75(-0.44%) |
Dec 06, 2022 | 170.78 | 170.91 | 165.61 | 167.50 | 2,132,112 | -3.44(-2.01%) |
Dec 05, 2022 | 173.80 | 174.15 | 170.66 | 170.94 | 1,610,768 | -4.66(-2.65%) |
Dec 02, 2022 | 172.45 | 176.61 | 171.41 | 175.60 | 2,128,477 | +0.93(+0.53%) |