Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.71 | 189.25 | 185.70 | 185.92 | 3,750,739 | -1.45(-0.77%) |
Feb 27, 2023 | 188.32 | 188.87 | 184.37 | 187.37 | 5,593,956 | +5.01(+2.75%) |
Feb 24, 2023 | 187.83 | 188.89 | 177.18 | 182.36 | 8,533,105 | -7.88(-4.14%) |
Feb 23, 2023 | 194.82 | 195.98 | 186.76 | 190.24 | 5,031,211 | -0.19(-0.10%) |
Feb 22, 2023 | 191.11 | 192.41 | 188.19 | 190.43 | 2,653,972 | -0.62(-0.33%) |
Feb 21, 2023 | 193.86 | 194.12 | 189.93 | 191.05 | 3,106,863 | -2.80(-1.45%) |
Feb 17, 2023 | 198.54 | 199.34 | 191.52 | 193.85 | 6,035,909 | -6.87(-3.42%) |
Feb 16, 2023 | 204.20 | 206.03 | 200.59 | 200.73 | 3,338,134 | -4.20(-2.05%) |
Feb 15, 2023 | 214.99 | 215.23 | 204.63 | 204.93 | 4,322,378 | -11.89(-5.49%) |
Feb 14, 2023 | 213.25 | 217.55 | 212.62 | 216.82 | 1,404,767 | +1.18(+0.55%) |
Feb 13, 2023 | 213.59 | 216.69 | 212.08 | 215.65 | 1,442,338 | +0.98(+0.46%) |
Feb 10, 2023 | 208.79 | 215.12 | 208.27 | 214.66 | 2,685,972 | +9.34(+4.55%) |
Feb 09, 2023 | 208.78 | 209.08 | 204.84 | 205.32 | 1,728,754 | -2.38(-1.14%) |
Feb 08, 2023 | 210.20 | 212.95 | 207.28 | 207.69 | 2,158,528 | -2.03(-0.97%) |
Feb 07, 2023 | 204.10 | 209.85 | 201.68 | 209.73 | 2,228,152 | +7.12(+3.51%) |
Feb 06, 2023 | 204.56 | 205.67 | 200.93 | 202.61 | 2,426,583 | -1.48(-0.73%) |
Feb 03, 2023 | 204.09 | 208.30 | 203.94 | 204.09 | 2,670,827 | +0.00(+0.00%) |
Feb 02, 2023 | 206.71 | 208.45 | 202.47 | 204.09 | 3,133,972 | -3.67(-1.77%) |
Feb 01, 2023 | 211.84 | 213.07 | 204.72 | 207.77 | 2,520,212 | -5.93(-2.77%) |
Jan 31, 2023 | 213.13 | 215.29 | 211.76 | 213.70 | 1,465,824 | +0.48(+0.23%) |
Jan 30, 2023 | 214.44 | 215.89 | 212.56 | 213.21 | 1,945,824 | -4.23(-1.95%) |
Jan 27, 2023 | 220.20 | 221.93 | 217.04 | 217.44 | 1,920,738 | -2.42(-1.10%) |
Jan 26, 2023 | 222.15 | 222.46 | 216.02 | 219.87 | 2,469,584 | +0.72(+0.33%) |
Jan 25, 2023 | 218.50 | 219.25 | 211.90 | 219.14 | 1,898,226 | -1.41(-0.64%) |
Jan 24, 2023 | 223.12 | 225.29 | 219.55 | 220.55 | 1,267,995 | -3.44(-1.54%) |
Jan 23, 2023 | 224.40 | 225.77 | 222.88 | 223.99 | 1,281,038 | +1.90(+0.86%) |
Jan 20, 2023 | 222.11 | 222.57 | 219.08 | 222.09 | 1,734,796 | +0.95(+0.43%) |
Jan 19, 2023 | 215.23 | 221.89 | 213.10 | 221.15 | 1,779,362 | +4.09(+1.88%) |
Jan 18, 2023 | 224.53 | 225.53 | 216.76 | 217.06 | 1,756,645 | -3.64(-1.65%) |
Jan 17, 2023 | 222.65 | 226.11 | 220.36 | 220.70 | 1,548,364 | -1.01(-0.46%) |
Jan 13, 2023 | 221.98 | 222.65 | 217.96 | 221.71 | 1,235,873 | -0.18(-0.08%) |
Jan 12, 2023 | 216.19 | 222.89 | 216.19 | 221.89 | 1,724,357 | +7.03(+3.27%) |
Jan 11, 2023 | 217.62 | 217.63 | 211.89 | 214.86 | 1,273,616 | +0.41(+0.19%) |
Jan 10, 2023 | 215.19 | 215.64 | 212.08 | 214.45 | 1,403,904 | +0.93(+0.43%) |
Jan 09, 2023 | 219.40 | 220.00 | 211.89 | 213.52 | 1,921,416 | -3.06(-1.41%) |
Jan 06, 2023 | 214.30 | 218.32 | 213.81 | 216.58 | 1,958,779 | +5.87(+2.79%) |
Jan 05, 2023 | 206.58 | 211.71 | 206.32 | 210.71 | 1,307,746 | +3.78(+1.83%) |
Jan 04, 2023 | 201.20 | 208.86 | 200.88 | 206.92 | 1,954,477 | +2.60(+1.27%) |
Jan 03, 2023 | 209.08 | 212.32 | 201.54 | 204.33 | 2,965,782 | -7.55(-3.56%) |
Dec 30, 2022 | 210.07 | 212.27 | 209.22 | 211.88 | 1,023,194 | +1.59(+0.75%) |
Dec 29, 2022 | 206.41 | 211.91 | 206.41 | 210.29 | 1,257,796 | +2.12(+1.02%) |
Dec 28, 2022 | 214.05 | 215.03 | 207.67 | 208.17 | 1,381,924 | -6.62(-3.08%) |
Dec 27, 2022 | 214.09 | 216.33 | 212.89 | 214.79 | 2,113,317 | +2.25(+1.06%) |
Dec 23, 2022 | 206.81 | 212.62 | 205.95 | 212.55 | 1,684,506 | +8.31(+4.07%) |
Dec 22, 2022 | 209.66 | 210.03 | 200.73 | 204.23 | 2,297,126 | -5.02(-2.40%) |
Dec 21, 2022 | 208.73 | 210.02 | 205.39 | 209.25 | 1,759,335 | +5.48(+2.69%) |
Dec 20, 2022 | 202.24 | 205.58 | 201.57 | 203.77 | 1,833,151 | +1.47(+0.72%) |
Dec 19, 2022 | 203.92 | 206.39 | 201.23 | 202.30 | 2,185,309 | -0.79(-0.39%) |
Dec 16, 2022 | 203.09 | 205.01 | 199.53 | 203.09 | 4,040,821 | -5.28(-2.53%) |
Dec 15, 2022 | 206.77 | 208.73 | 202.96 | 208.37 | 2,384,344 | -0.47(-0.23%) |
Dec 14, 2022 | 210.68 | 212.29 | 206.38 | 208.84 | 2,087,551 | +0.28(+0.13%) |
Dec 13, 2022 | 208.02 | 210.59 | 206.96 | 208.57 | 2,721,283 | +5.44(+2.68%) |
Dec 12, 2022 | 199.35 | 203.52 | 198.10 | 203.13 | 3,081,595 | +4.60(+2.32%) |
Dec 09, 2022 | 204.13 | 206.58 | 198.44 | 198.53 | 2,886,871 | -6.75(-3.29%) |
Dec 08, 2022 | 216.37 | 217.15 | 204.44 | 205.28 | 2,727,498 | -7.51(-3.53%) |
Dec 07, 2022 | 210.59 | 213.06 | 208.62 | 212.80 | 2,554,762 | +3.00(+1.43%) |
Dec 06, 2022 | 211.52 | 215.25 | 207.26 | 209.79 | 2,722,862 | -3.92(-1.84%) |
Dec 05, 2022 | 226.34 | 227.31 | 211.89 | 213.72 | 2,188,518 | -8.39(-3.78%) |
Dec 02, 2022 | 221.12 | 225.13 | 221.12 | 222.10 | 1,785,743 | +0.31(+0.14%) |