Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 205.61 | 207.50 | 204.22 | 204.30 | 443,079 | -0.85(-0.41%) |
Feb 27, 2023 | 208.04 | 208.04 | 203.04 | 205.15 | 741,719 | -1.91(-0.92%) |
Feb 24, 2023 | 204.27 | 208.08 | 202.00 | 207.06 | 532,957 | +0.54(+0.26%) |
Feb 23, 2023 | 206.87 | 207.16 | 200.75 | 206.52 | 773,875 | -0.49(-0.24%) |
Feb 22, 2023 | 208.08 | 211.40 | 206.33 | 207.01 | 401,458 | -0.57(-0.27%) |
Feb 21, 2023 | 206.46 | 209.43 | 205.44 | 207.58 | 559,296 | -2.89(-1.37%) |
Feb 17, 2023 | 208.42 | 212.56 | 207.97 | 210.47 | 681,828 | +2.81(+1.35%) |
Feb 16, 2023 | 205.35 | 209.58 | 204.54 | 207.66 | 552,513 | -0.72(-0.35%) |
Feb 15, 2023 | 205.46 | 209.38 | 205.00 | 208.38 | 600,112 | +1.94(+0.94%) |
Feb 14, 2023 | 203.88 | 209.74 | 202.01 | 206.44 | 755,887 | -0.57(-0.28%) |
Feb 13, 2023 | 204.22 | 207.91 | 203.45 | 207.01 | 1,100,791 | +5.37(+2.66%) |
Feb 10, 2023 | 201.17 | 202.23 | 198.75 | 201.64 | 736,408 | +1.36(+0.68%) |
Feb 09, 2023 | 200.11 | 202.73 | 198.51 | 200.28 | 529,145 | +1.24(+0.62%) |
Feb 08, 2023 | 200.00 | 200.19 | 197.07 | 199.04 | 652,941 | +0.72(+0.36%) |
Feb 07, 2023 | 198.89 | 198.99 | 193.81 | 198.32 | 496,740 | -0.91(-0.46%) |
Feb 06, 2023 | 198.99 | 200.50 | 197.84 | 199.23 | 548,492 | -0.48(-0.24%) |
Feb 03, 2023 | 196.62 | 202.09 | 194.77 | 199.71 | 495,505 | -1.06(-0.53%) |
Feb 02, 2023 | 200.28 | 202.94 | 198.76 | 200.77 | 583,911 | +2.42(+1.22%) |
Feb 01, 2023 | 196.48 | 200.51 | 194.74 | 198.35 | 539,185 | +1.22(+0.62%) |
Jan 31, 2023 | 194.97 | 197.15 | 194.70 | 197.13 | 717,273 | +4.04(+2.09%) |
Jan 30, 2023 | 194.00 | 197.00 | 192.61 | 193.09 | 445,958 | -2.14(-1.10%) |
Jan 27, 2023 | 193.13 | 196.45 | 192.57 | 195.23 | 549,411 | +1.58(+0.82%) |
Jan 26, 2023 | 194.30 | 195.95 | 190.16 | 193.65 | 429,105 | +1.59(+0.83%) |
Jan 25, 2023 | 190.34 | 192.38 | 187.84 | 192.06 | 362,223 | +0.04(+0.02%) |
Jan 24, 2023 | 190.30 | 192.42 | 189.48 | 192.02 | 477,767 | +0.35(+0.18%) |
Jan 23, 2023 | 187.88 | 192.10 | 186.85 | 191.67 | 567,278 | +4.45(+2.38%) |
Jan 20, 2023 | 182.09 | 187.92 | 180.64 | 187.22 | 420,016 | +5.68(+3.13%) |
Jan 19, 2023 | 183.27 | 183.67 | 181.16 | 181.54 | 578,416 | -3.61(-1.95%) |
Jan 18, 2023 | 186.89 | 190.84 | 184.79 | 185.15 | 481,616 | -0.61(-0.33%) |
Jan 17, 2023 | 188.16 | 188.38 | 184.53 | 185.76 | 918,161 | -4.58(-2.41%) |
Jan 13, 2023 | 187.41 | 192.12 | 186.39 | 190.34 | 726,902 | +1.98(+1.05%) |
Jan 12, 2023 | 192.37 | 192.39 | 187.41 | 188.36 | 564,201 | -2.85(-1.49%) |
Jan 11, 2023 | 192.17 | 193.53 | 189.65 | 191.21 | 947,416 | +0.66(+0.35%) |
Jan 10, 2023 | 187.41 | 190.93 | 185.61 | 190.55 | 1,040,475 | +3.72(+1.99%) |
Jan 09, 2023 | 183.54 | 187.50 | 177.64 | 186.83 | 1,776,897 | +9.75(+5.51%) |
Jan 06, 2023 | 178.20 | 180.56 | 176.04 | 177.08 | 1,016,201 | +0.00(+0.00%) |
Jan 05, 2023 | 173.36 | 177.66 | 169.71 | 177.08 | 801,561 | +3.51(+2.02%) |
Jan 04, 2023 | 174.41 | 175.25 | 169.71 | 173.57 | 1,764,912 | +1.69(+0.98%) |
Jan 03, 2023 | 176.90 | 178.16 | 169.35 | 171.88 | 1,252,011 | -4.99(-2.82%) |
Dec 30, 2022 | 175.50 | 178.19 | 174.49 | 176.87 | 640,879 | -0.55(-0.31%) |
Dec 29, 2022 | 178.63 | 179.13 | 174.21 | 177.42 | 949,446 | +0.80(+0.45%) |
Dec 28, 2022 | 178.52 | 180.54 | 175.67 | 176.62 | 795,546 | -1.55(-0.87%) |
Dec 27, 2022 | 175.86 | 179.35 | 172.86 | 178.17 | 1,265,917 | +3.41(+1.95%) |
Dec 23, 2022 | 170.35 | 175.67 | 168.98 | 174.76 | 656,666 | +4.41(+2.59%) |
Dec 22, 2022 | 170.39 | 170.97 | 167.06 | 170.35 | 688,328 | -2.11(-1.22%) |
Dec 21, 2022 | 172.18 | 175.23 | 171.32 | 172.46 | 609,962 | +3.00(+1.77%) |
Dec 20, 2022 | 165.76 | 170.72 | 165.02 | 169.46 | 1,365,851 | +1.62(+0.97%) |
Dec 19, 2022 | 174.81 | 175.24 | 166.30 | 167.84 | 1,244,035 | -7.58(-4.32%) |
Dec 16, 2022 | 174.88 | 177.99 | 174.14 | 175.42 | 1,157,368 | -0.12(-0.07%) |
Dec 15, 2022 | 176.46 | 177.88 | 173.00 | 175.54 | 771,451 | -3.62(-2.02%) |
Dec 14, 2022 | 179.15 | 181.66 | 176.36 | 179.16 | 659,153 | -0.66(-0.37%) |
Dec 13, 2022 | 184.57 | 184.99 | 178.53 | 179.82 | 696,463 | +2.59(+1.46%) |
Dec 12, 2022 | 177.09 | 178.78 | 175.75 | 177.23 | 815,602 | +0.47(+0.27%) |
Dec 09, 2022 | 181.33 | 181.65 | 176.38 | 176.76 | 702,576 | -5.34(-2.93%) |
Dec 08, 2022 | 179.02 | 182.60 | 176.18 | 182.10 | 931,232 | +3.54(+1.98%) |
Dec 07, 2022 | 180.08 | 183.95 | 177.93 | 178.56 | 733,657 | -2.03(-1.12%) |
Dec 06, 2022 | 183.85 | 184.56 | 177.60 | 180.59 | 850,066 | -2.77(-1.51%) |
Dec 05, 2022 | 182.75 | 186.89 | 180.89 | 183.36 | 1,115,945 | -0.80(-0.43%) |
Dec 02, 2022 | 185.51 | 187.46 | 179.93 | 184.16 | 1,746,430 | -3.32(-1.77%) |