Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 210.59 | 211.23 | 203.75 | 205.71 | 152,824,736 | -1.92(-0.92%) |
Feb 27, 2023 | 202.03 | 209.42 | 201.29 | 207.63 | 160,205,216 | +10.75(+5.46%) |
Feb 24, 2023 | 196.32 | 197.67 | 192.80 | 196.88 | 142,228,416 | -5.19(-2.57%) |
Feb 23, 2023 | 203.91 | 205.14 | 196.33 | 202.07 | 145,988,640 | +1.21(+0.60%) |
Feb 22, 2023 | 197.93 | 201.99 | 191.78 | 200.86 | 191,273,184 | +3.49(+1.77%) |
Feb 21, 2023 | 204.99 | 209.71 | 197.22 | 197.37 | 179,298,144 | -10.94(-5.25%) |
Feb 17, 2023 | 199.99 | 208.44 | 197.50 | 208.31 | 213,754,272 | +6.27(+3.10%) |
Feb 16, 2023 | 210.78 | 217.65 | 201.84 | 202.04 | 227,979,360 | -12.20(-5.69%) |
Feb 15, 2023 | 211.76 | 214.66 | 206.11 | 214.24 | 181,029,568 | +4.99(+2.38%) |
Feb 14, 2023 | 191.94 | 209.82 | 189.44 | 209.25 | 215,438,256 | +14.61(+7.51%) |
Feb 13, 2023 | 194.41 | 196.30 | 187.61 | 194.64 | 172,145,504 | -2.25(-1.14%) |
Feb 10, 2023 | 202.23 | 206.20 | 192.89 | 196.89 | 204,862,144 | -10.43(-5.03%) |
Feb 09, 2023 | 207.77 | 214.00 | 204.77 | 207.32 | 214,115,168 | +6.03(+3.00%) |
Feb 08, 2023 | 196.10 | 203.00 | 194.31 | 201.29 | 180,158,704 | +4.48(+2.28%) |
Feb 07, 2023 | 196.43 | 197.50 | 189.55 | 196.81 | 185,612,912 | +2.05(+1.05%) |
Feb 06, 2023 | 193.01 | 198.17 | 189.94 | 194.76 | 185,691,856 | +4.78(+2.52%) |
Feb 03, 2023 | 183.95 | 199.00 | 183.69 | 189.98 | 232,663,008 | +1.71(+0.91%) |
Feb 02, 2023 | 187.32 | 196.75 | 182.61 | 188.27 | 216,856,464 | +6.86(+3.78%) |
Feb 01, 2023 | 173.89 | 183.81 | 169.93 | 181.41 | 212,909,776 | +8.19(+4.73%) |
Jan 31, 2023 | 164.57 | 174.30 | 162.78 | 173.22 | 196,456,048 | +6.56(+3.94%) |
Jan 30, 2023 | 178.05 | 179.77 | 166.50 | 166.66 | 230,232,496 | -11.24(-6.32%) |
Jan 27, 2023 | 162.43 | 180.68 | 161.17 | 177.90 | 306,597,280 | +17.63(+11.00%) |
Jan 26, 2023 | 159.96 | 161.42 | 154.76 | 160.27 | 234,767,776 | +15.84(+10.97%) |
Jan 25, 2023 | 141.90 | 146.41 | 138.07 | 144.43 | 188,017,040 | +0.54(+0.38%) |
Jan 24, 2023 | 143.00 | 146.50 | 141.10 | 143.89 | 157,120,928 | +0.14(+0.10%) |
Jan 23, 2023 | 135.87 | 145.38 | 134.27 | 143.75 | 202,668,752 | +10.33(+7.74%) |
Jan 20, 2023 | 128.68 | 133.51 | 127.35 | 133.42 | 138,858,208 | +6.25(+4.91%) |
Jan 19, 2023 | 127.26 | 129.99 | 124.31 | 127.17 | 169,886,544 | -1.61(-1.25%) |
Jan 18, 2023 | 136.55 | 136.68 | 127.01 | 128.78 | 195,168,784 | -2.64(-2.01%) |
Jan 17, 2023 | 125.69 | 131.70 | 125.02 | 131.42 | 185,888,832 | +9.02(+7.37%) |
Jan 13, 2023 | 116.55 | 122.63 | 115.60 | 122.40 | 180,716,080 | -1.16(-0.94%) |
Jan 12, 2023 | 122.56 | 124.13 | 117.00 | 123.56 | 169,094,656 | +0.34(+0.28%) |
Jan 11, 2023 | 122.09 | 125.95 | 120.51 | 123.22 | 183,493,616 | +4.37(+3.68%) |
Jan 10, 2023 | 121.07 | 122.76 | 114.92 | 118.85 | 167,363,216 | -0.92(-0.77%) |
Jan 09, 2023 | 118.96 | 123.52 | 117.11 | 119.77 | 189,775,264 | +6.71(+5.93%) |
Jan 06, 2023 | 103.00 | 114.39 | 101.81 | 113.06 | 220,956,208 | +2.72(+2.47%) |
Jan 05, 2023 | 110.51 | 111.75 | 107.16 | 110.34 | 157,738,944 | -3.30(-2.90%) |
Jan 04, 2023 | 109.11 | 114.59 | 107.52 | 113.64 | 179,958,224 | +5.54(+5.12%) |
Jan 03, 2023 | 118.47 | 118.80 | 104.64 | 108.10 | 230,690,080 | -15.08(-12.24%) |
Dec 30, 2022 | 119.95 | 124.48 | 119.75 | 123.18 | 157,781,760 | +1.36(+1.12%) |
Dec 29, 2022 | 120.39 | 123.57 | 117.50 | 121.82 | 221,087,968 | +9.11(+8.08%) |
Dec 28, 2022 | 110.35 | 116.27 | 108.24 | 112.71 | 220,275,680 | +3.61(+3.31%) |
Dec 27, 2022 | 117.50 | 119.67 | 108.76 | 109.10 | 207,308,080 | -14.05(-11.41%) |
Dec 23, 2022 | 126.37 | 128.62 | 121.02 | 123.15 | 167,108,112 | -2.20(-1.76%) |
Dec 22, 2022 | 136.00 | 136.63 | 122.26 | 125.35 | 208,760,544 | -12.22(-8.88%) |
Dec 21, 2022 | 139.34 | 141.26 | 135.89 | 137.57 | 145,056,896 | -0.23(-0.17%) |
Dec 20, 2022 | 146.05 | 148.47 | 137.66 | 137.80 | 158,902,048 | -12.07(-8.05%) |
Dec 19, 2022 | 154.00 | 155.25 | 145.82 | 149.87 | 139,177,536 | -0.36(-0.24%) |
Dec 16, 2022 | 159.63 | 160.99 | 150.04 | 150.23 | 139,060,816 | -7.44(-4.72%) |
Dec 15, 2022 | 153.44 | 160.93 | 153.28 | 157.67 | 122,185,376 | +0.87(+0.55%) |
Dec 14, 2022 | 159.25 | 161.62 | 155.31 | 156.80 | 140,937,296 | -4.15(-2.58%) |
Dec 13, 2022 | 174.87 | 175.05 | 156.91 | 160.95 | 175,727,584 | -6.87(-4.09%) |
Dec 12, 2022 | 176.10 | 177.37 | 167.52 | 167.82 | 109,401,408 | -11.21(-6.26%) |
Dec 09, 2022 | 173.84 | 182.50 | 173.36 | 179.03 | 104,872,352 | +5.59(+3.22%) |
Dec 08, 2022 | 172.20 | 175.20 | 169.06 | 173.44 | 97,506,688 | -0.60(-0.34%) |
Dec 07, 2022 | 175.03 | 179.38 | 172.22 | 174.04 | 84,055,880 | -5.78(-3.21%) |
Dec 06, 2022 | 181.21 | 183.65 | 175.33 | 179.82 | 92,059,864 | -2.63(-1.44%) |
Dec 05, 2022 | 189.44 | 191.27 | 180.55 | 182.45 | 93,011,280 | -12.41(-6.37%) |
Dec 02, 2022 | 191.78 | 196.25 | 191.11 | 194.86 | 73,645,936 | +0.16(+0.08%) |