Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 209.82 | 213.49 | 207.15 | 210.53 | 2,805,363 | -0.25(-0.12%) |
Feb 27, 2023 | 205.47 | 213.28 | 203.36 | 210.78 | 4,116,470 | +11.82(+5.94%) |
Feb 24, 2023 | 199.46 | 203.16 | 196.25 | 198.96 | 2,776,835 | -5.75(-2.81%) |
Feb 23, 2023 | 207.00 | 208.82 | 198.13 | 204.71 | 2,970,339 | +1.14(+0.56%) |
Feb 22, 2023 | 202.47 | 205.00 | 198.50 | 203.57 | 2,398,084 | +1.92(+0.95%) |
Feb 21, 2023 | 203.69 | 207.00 | 200.50 | 201.65 | 3,274,063 | -3.34(-1.63%) |
Feb 17, 2023 | 202.65 | 206.58 | 202.04 | 204.99 | 4,082,808 | +2.19(+1.08%) |
Feb 16, 2023 | 212.50 | 217.12 | 202.67 | 202.80 | 4,929,974 | -15.07(-6.92%) |
Feb 15, 2023 | 208.88 | 218.62 | 207.17 | 217.87 | 4,544,095 | +9.52(+4.57%) |
Feb 14, 2023 | 208.00 | 211.39 | 199.03 | 208.35 | 6,186,058 | -4.22(-1.99%) |
Feb 13, 2023 | 212.88 | 217.07 | 208.50 | 212.57 | 3,592,454 | +0.50(+0.24%) |
Feb 10, 2023 | 208.91 | 220.29 | 206.86 | 212.07 | 6,710,976 | +2.47(+1.18%) |
Feb 09, 2023 | 221.71 | 222.49 | 202.76 | 209.60 | 9,217,221 | -9.27(-4.24%) |
Feb 08, 2023 | 246.90 | 247.00 | 214.79 | 218.87 | 14,089,575 | -9.59(-4.20%) |
Feb 07, 2023 | 225.88 | 230.11 | 219.56 | 228.46 | 6,210,828 | +5.47(+2.45%) |
Feb 06, 2023 | 224.13 | 231.68 | 220.57 | 222.99 | 3,753,978 | +0.06(+0.03%) |
Feb 03, 2023 | 220.00 | 227.90 | 219.43 | 222.93 | 2,506,051 | -4.77(-2.09%) |
Feb 02, 2023 | 232.70 | 235.90 | 222.20 | 227.70 | 4,403,451 | +0.56(+0.25%) |
Feb 01, 2023 | 221.26 | 229.64 | 216.91 | 227.14 | 4,133,972 | +5.76(+2.60%) |
Jan 31, 2023 | 212.17 | 221.58 | 212.15 | 221.38 | 4,158,719 | +9.16(+4.32%) |
Jan 30, 2023 | 208.43 | 217.99 | 206.25 | 212.22 | 4,017,026 | +2.13(+1.01%) |
Jan 27, 2023 | 206.65 | 213.59 | 204.67 | 210.09 | 3,731,429 | +2.07(+1.00%) |
Jan 26, 2023 | 213.90 | 214.49 | 203.61 | 208.02 | 3,508,847 | -2.30(-1.09%) |
Jan 25, 2023 | 207.17 | 211.72 | 201.68 | 210.32 | 6,639,317 | -9.15(-4.17%) |
Jan 24, 2023 | 222.50 | 223.95 | 215.28 | 219.47 | 5,949,479 | -8.97(-3.93%) |
Jan 23, 2023 | 223.58 | 234.32 | 217.97 | 228.44 | 4,817,043 | +5.90(+2.65%) |
Jan 20, 2023 | 224.75 | 227.90 | 219.82 | 222.54 | 6,102,326 | -0.43(-0.19%) |
Jan 19, 2023 | 245.90 | 249.25 | 222.91 | 222.97 | 6,228,455 | -27.34(-10.92%) |
Jan 18, 2023 | 255.00 | 260.00 | 245.40 | 250.31 | 3,630,191 | -0.75(-0.30%) |
Jan 17, 2023 | 249.08 | 260.98 | 245.17 | 251.06 | 4,426,779 | +5.23(+2.13%) |
Jan 13, 2023 | 238.41 | 251.65 | 238.41 | 245.83 | 3,965,460 | +4.11(+1.70%) |
Jan 12, 2023 | 240.86 | 243.22 | 230.55 | 241.72 | 3,698,256 | +2.90(+1.21%) |
Jan 11, 2023 | 229.22 | 242.00 | 229.01 | 238.82 | 5,294,095 | +8.99(+3.91%) |
Jan 10, 2023 | 227.36 | 233.45 | 224.45 | 229.83 | 3,653,883 | +1.89(+0.83%) |
Jan 09, 2023 | 236.36 | 243.17 | 227.14 | 227.94 | 4,655,901 | -5.67(-2.43%) |
Jan 06, 2023 | 240.82 | 241.74 | 230.10 | 233.61 | 5,401,567 | -6.76(-2.81%) |
Jan 05, 2023 | 248.55 | 251.85 | 239.41 | 240.37 | 4,095,525 | -11.27(-4.48%) |
Jan 04, 2023 | 252.45 | 256.22 | 246.76 | 251.64 | 3,602,572 | -1.67(-0.66%) |
Jan 03, 2023 | 269.17 | 271.72 | 250.51 | 253.31 | 3,088,040 | -11.65(-4.40%) |
Dec 30, 2022 | 260.95 | 265.72 | 258.46 | 264.96 | 2,350,108 | -0.53(-0.20%) |
Dec 29, 2022 | 271.92 | 274.44 | 264.14 | 265.49 | 3,299,979 | -1.89(-0.71%) |
Dec 28, 2022 | 272.16 | 273.09 | 262.52 | 267.38 | 2,891,304 | -7.16(-2.61%) |
Dec 27, 2022 | 292.42 | 293.03 | 273.77 | 274.54 | 3,506,059 | -19.41(-6.60%) |
Dec 23, 2022 | 302.57 | 303.00 | 288.27 | 293.95 | 2,339,209 | -4.92(-1.65%) |
Dec 22, 2022 | 312.62 | 316.00 | 291.87 | 298.87 | 3,083,952 | -18.36(-5.79%) |
Dec 21, 2022 | 302.45 | 317.82 | 290.06 | 317.23 | 3,876,068 | +15.16(+5.02%) |
Dec 20, 2022 | 302.52 | 310.09 | 293.20 | 302.07 | 2,255,016 | -2.94(-0.96%) |
Dec 19, 2022 | 308.11 | 312.91 | 301.00 | 305.01 | 2,348,530 | +1.62(+0.53%) |
Dec 16, 2022 | 309.95 | 313.00 | 299.01 | 303.39 | 4,635,977 | -10.67(-3.40%) |
Dec 15, 2022 | 324.90 | 334.84 | 312.14 | 314.06 | 3,469,114 | -18.74(-5.63%) |
Dec 14, 2022 | 325.99 | 338.10 | 324.80 | 332.80 | 2,751,919 | +6.81(+2.09%) |
Dec 13, 2022 | 331.01 | 333.64 | 320.86 | 325.99 | 2,551,300 | +5.13(+1.60%) |
Dec 12, 2022 | 315.46 | 323.32 | 312.55 | 320.86 | 2,493,130 | +1.31(+0.41%) |
Dec 09, 2022 | 314.50 | 326.48 | 312.54 | 319.55 | 2,399,665 | -0.32(-0.10%) |
Dec 08, 2022 | 319.75 | 324.88 | 315.07 | 319.87 | 2,335,404 | +2.82(+0.89%) |
Dec 07, 2022 | 309.22 | 317.44 | 300.34 | 317.05 | 3,786,255 | +7.32(+2.36%) |
Dec 06, 2022 | 332.99 | 335.00 | 304.45 | 309.73 | 5,606,011 | -26.09(-7.77%) |
Dec 05, 2022 | 334.01 | 339.92 | 326.31 | 335.82 | 3,909,787 | -0.18(-0.05%) |
Dec 02, 2022 | 310.62 | 338.16 | 309.61 | 336.00 | 5,542,150 | +22.00(+7.01%) |