Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 204.56 | 205.40 | 200.75 | 201.40 | 6,304,254 | -4.75(-2.30%) |
Feb 27, 2023 | 207.86 | 208.71 | 203.82 | 206.15 | 12,500,869 | +18.90(+10.09%) |
Feb 24, 2023 | 184.63 | 187.80 | 183.68 | 187.25 | 3,493,236 | +0.68(+0.36%) |
Feb 23, 2023 | 185.91 | 186.90 | 184.09 | 186.58 | 3,238,353 | +1.87(+1.01%) |
Feb 22, 2023 | 186.90 | 187.71 | 183.45 | 184.70 | 6,025,981 | -2.29(-1.22%) |
Feb 21, 2023 | 192.45 | 193.19 | 186.92 | 186.99 | 4,623,627 | -7.57(-3.89%) |
Feb 17, 2023 | 191.88 | 194.60 | 191.63 | 194.56 | 7,319,220 | +1.03(+0.53%) |
Feb 16, 2023 | 192.71 | 195.96 | 192.49 | 193.53 | 3,496,952 | -2.50(-1.27%) |
Feb 15, 2023 | 194.58 | 196.03 | 192.46 | 196.02 | 2,984,115 | -0.89(-0.45%) |
Feb 14, 2023 | 198.68 | 198.74 | 194.57 | 196.91 | 2,253,213 | -1.95(-0.98%) |
Feb 13, 2023 | 197.77 | 201.65 | 197.40 | 198.86 | 4,243,464 | +0.53(+0.27%) |
Feb 10, 2023 | 195.16 | 198.91 | 194.72 | 198.33 | 2,721,356 | +2.60(+1.33%) |
Feb 09, 2023 | 200.88 | 201.36 | 195.39 | 195.74 | 3,097,999 | -4.18(-2.09%) |
Feb 08, 2023 | 201.10 | 202.27 | 199.31 | 199.91 | 1,870,327 | -1.83(-0.91%) |
Feb 07, 2023 | 199.82 | 203.04 | 199.35 | 201.75 | 2,147,248 | +0.08(+0.04%) |
Feb 06, 2023 | 201.73 | 203.04 | 200.83 | 201.67 | 1,725,803 | -1.28(-0.63%) |
Feb 03, 2023 | 203.22 | 205.45 | 202.28 | 202.95 | 2,219,573 | -3.01(-1.46%) |
Feb 02, 2023 | 200.74 | 207.39 | 199.73 | 205.97 | 3,570,648 | +5.29(+2.64%) |
Feb 01, 2023 | 196.12 | 201.81 | 195.55 | 200.68 | 3,189,835 | +3.61(+1.83%) |
Jan 31, 2023 | 193.13 | 197.09 | 192.68 | 197.07 | 3,065,656 | +3.85(+1.99%) |
Jan 30, 2023 | 193.84 | 196.82 | 193.02 | 193.22 | 2,712,199 | -2.11(-1.08%) |
Jan 27, 2023 | 194.62 | 196.73 | 193.66 | 195.33 | 3,553,420 | +0.88(+0.45%) |
Jan 26, 2023 | 191.55 | 194.57 | 187.72 | 194.45 | 4,359,060 | +1.31(+0.68%) |
Jan 25, 2023 | 193.95 | 194.65 | 190.16 | 193.14 | 4,314,244 | -2.95(-1.51%) |
Jan 24, 2023 | 227.00 | 227.00 | 177.08 | 196.09 | 4,623,978 | -6.71(-3.31%) |
Jan 23, 2023 | 202.02 | 205.54 | 200.76 | 202.80 | 3,268,187 | +1.42(+0.70%) |
Jan 20, 2023 | 198.68 | 201.44 | 196.43 | 201.38 | 5,537,203 | +3.05(+1.54%) |
Jan 19, 2023 | 200.37 | 201.92 | 198.32 | 198.33 | 3,175,902 | -3.84(-1.90%) |
Jan 18, 2023 | 207.16 | 208.28 | 201.90 | 202.17 | 2,817,680 | -4.66(-2.25%) |
Jan 17, 2023 | 206.99 | 209.39 | 205.04 | 206.83 | 2,265,179 | +1.04(+0.51%) |
Jan 13, 2023 | 205.48 | 206.65 | 204.76 | 205.79 | 1,754,716 | -1.41(-0.68%) |
Jan 12, 2023 | 207.80 | 208.70 | 204.67 | 207.20 | 2,108,106 | +0.41(+0.20%) |
Jan 11, 2023 | 205.80 | 207.18 | 204.73 | 206.78 | 1,907,069 | +1.91(+0.93%) |
Jan 10, 2023 | 204.01 | 204.97 | 202.55 | 204.87 | 1,269,587 | +0.79(+0.39%) |
Jan 09, 2023 | 204.79 | 208.35 | 203.74 | 204.08 | 2,341,190 | -0.53(-0.26%) |
Jan 06, 2023 | 199.59 | 205.13 | 198.81 | 204.61 | 3,497,205 | +8.62(+4.40%) |
Jan 05, 2023 | 200.48 | 201.40 | 195.69 | 196.00 | 2,401,270 | -5.94(-2.94%) |
Jan 04, 2023 | 200.83 | 202.88 | 200.33 | 201.94 | 1,897,055 | +1.60(+0.80%) |
Jan 03, 2023 | 200.06 | 200.62 | 197.97 | 200.34 | 1,829,147 | +0.49(+0.25%) |
Dec 30, 2022 | 200.43 | 201.70 | 197.53 | 199.85 | 1,610,373 | -2.07(-1.03%) |
Dec 29, 2022 | 200.78 | 203.02 | 200.78 | 201.92 | 1,538,453 | +2.27(+1.14%) |
Dec 28, 2022 | 202.90 | 203.86 | 199.57 | 199.65 | 1,690,112 | -3.33(-1.64%) |
Dec 27, 2022 | 203.12 | 204.07 | 201.56 | 202.98 | 1,181,382 | +0.40(+0.20%) |
Dec 23, 2022 | 200.94 | 203.39 | 200.94 | 202.59 | 1,698,749 | +1.21(+0.60%) |
Dec 22, 2022 | 199.81 | 201.40 | 197.98 | 201.38 | 2,494,240 | +0.23(+0.12%) |
Dec 21, 2022 | 200.22 | 201.85 | 199.51 | 201.15 | 2,856,015 | +2.91(+1.47%) |
Dec 20, 2022 | 199.26 | 199.80 | 196.57 | 198.24 | 4,229,421 | -0.95(-0.47%) |
Dec 19, 2022 | 202.87 | 203.07 | 197.61 | 199.19 | 2,439,434 | -3.69(-1.82%) |
Dec 16, 2022 | 201.27 | 203.40 | 199.44 | 202.88 | 5,382,089 | -0.77(-0.38%) |
Dec 15, 2022 | 206.00 | 206.33 | 202.16 | 203.65 | 3,523,180 | -5.06(-2.42%) |
Dec 14, 2022 | 210.37 | 212.66 | 207.53 | 208.70 | 2,894,838 | -0.42(-0.20%) |
Dec 13, 2022 | 211.89 | 212.42 | 207.04 | 209.13 | 3,738,866 | +2.10(+1.01%) |
Dec 12, 2022 | 203.97 | 207.09 | 202.17 | 207.03 | 3,145,858 | +4.30(+2.12%) |
Dec 09, 2022 | 203.74 | 204.36 | 202.44 | 202.73 | 2,433,766 | -1.61(-0.79%) |
Dec 08, 2022 | 204.05 | 205.81 | 202.91 | 204.34 | 1,652,812 | +0.78(+0.38%) |
Dec 07, 2022 | 202.39 | 206.03 | 202.00 | 203.56 | 2,948,942 | +1.04(+0.51%) |
Dec 06, 2022 | 202.90 | 204.53 | 200.19 | 202.53 | 3,229,348 | +0.08(+0.04%) |
Dec 05, 2022 | 204.25 | 204.84 | 201.83 | 202.45 | 2,624,756 | -3.52(-1.71%) |
Dec 02, 2022 | 205.02 | 207.03 | 204.50 | 205.97 | 1,834,851 | -1.15(-0.56%) |