Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 199.45 | 201.38 | 199.18 | 199.53 | 830,957 | -0.10(-0.05%) |
Feb 27, 2023 | 201.21 | 201.63 | 198.76 | 199.63 | 700,357 | -0.01(-0.01%) |
Feb 24, 2023 | 198.84 | 200.30 | 198.58 | 199.64 | 537,202 | -2.06(-1.02%) |
Feb 23, 2023 | 202.87 | 202.87 | 199.40 | 201.70 | 599,909 | +1.20(+0.60%) |
Feb 22, 2023 | 202.42 | 202.42 | 199.21 | 200.50 | 700,692 | -1.48(-0.73%) |
Feb 21, 2023 | 209.40 | 209.40 | 201.41 | 201.99 | 1,125,489 | -8.29(-3.94%) |
Feb 17, 2023 | 209.79 | 211.32 | 208.62 | 210.27 | 1,092,346 | -0.31(-0.15%) |
Feb 16, 2023 | 208.25 | 211.28 | 207.31 | 210.59 | 1,433,523 | +1.60(+0.77%) |
Feb 15, 2023 | 202.98 | 209.06 | 202.98 | 208.98 | 971,250 | +4.45(+2.18%) |
Feb 14, 2023 | 206.09 | 207.12 | 202.79 | 204.53 | 917,795 | -3.06(-1.47%) |
Feb 13, 2023 | 202.48 | 207.78 | 202.29 | 207.59 | 1,467,058 | +5.47(+2.70%) |
Feb 10, 2023 | 199.61 | 202.25 | 198.53 | 202.12 | 1,210,936 | +2.24(+1.12%) |
Feb 09, 2023 | 200.22 | 200.49 | 198.57 | 199.88 | 1,606,755 | +1.67(+0.84%) |
Feb 08, 2023 | 197.02 | 201.27 | 191.92 | 198.21 | 1,496,633 | +2.33(+1.19%) |
Feb 07, 2023 | 195.47 | 196.38 | 192.07 | 195.88 | 982,786 | -0.76(-0.38%) |
Feb 06, 2023 | 195.92 | 198.30 | 195.62 | 196.64 | 919,589 | -1.00(-0.51%) |
Feb 03, 2023 | 196.66 | 200.08 | 196.66 | 197.64 | 755,004 | -0.98(-0.49%) |
Feb 02, 2023 | 197.15 | 199.87 | 196.85 | 198.62 | 1,272,685 | +2.85(+1.46%) |
Feb 01, 2023 | 191.44 | 196.99 | 191.44 | 195.77 | 734,623 | +3.10(+1.61%) |
Jan 31, 2023 | 191.17 | 192.77 | 187.99 | 192.68 | 886,574 | +1.97(+1.03%) |
Jan 30, 2023 | 189.14 | 191.61 | 188.97 | 190.71 | 721,366 | +0.73(+0.38%) |
Jan 27, 2023 | 189.81 | 191.09 | 189.51 | 189.98 | 771,475 | -0.99(-0.52%) |
Jan 26, 2023 | 190.30 | 191.73 | 188.61 | 190.98 | 766,919 | +2.14(+1.13%) |
Jan 25, 2023 | 191.33 | 191.65 | 186.14 | 188.83 | 876,136 | -4.93(-2.55%) |
Jan 24, 2023 | 196.21 | 196.21 | 193.22 | 193.77 | 767,766 | -2.78(-1.42%) |
Jan 23, 2023 | 195.54 | 198.33 | 194.47 | 196.55 | 703,968 | +1.19(+0.61%) |
Jan 20, 2023 | 193.79 | 195.70 | 193.39 | 195.36 | 1,159,162 | +1.44(+0.74%) |
Jan 19, 2023 | 193.94 | 194.84 | 192.39 | 193.92 | 1,457,337 | -0.79(-0.40%) |
Jan 18, 2023 | 195.60 | 197.56 | 194.01 | 194.70 | 1,394,139 | +0.46(+0.24%) |
Jan 17, 2023 | 191.81 | 194.89 | 190.71 | 194.24 | 1,127,460 | +2.72(+1.42%) |
Jan 13, 2023 | 188.73 | 191.96 | 188.72 | 191.52 | 726,102 | +1.44(+0.75%) |
Jan 12, 2023 | 187.62 | 190.29 | 186.04 | 190.08 | 698,177 | +2.76(+1.47%) |
Jan 11, 2023 | 183.76 | 187.44 | 183.59 | 187.32 | 515,270 | +4.13(+2.25%) |
Jan 10, 2023 | 180.31 | 183.30 | 179.74 | 183.19 | 354,906 | +2.38(+1.32%) |
Jan 09, 2023 | 180.66 | 183.67 | 180.05 | 180.81 | 576,871 | +0.73(+0.40%) |
Jan 06, 2023 | 177.25 | 180.62 | 176.41 | 180.09 | 451,609 | +5.07(+2.90%) |
Jan 05, 2023 | 176.53 | 177.46 | 174.57 | 175.01 | 646,062 | -3.04(-1.71%) |
Jan 04, 2023 | 178.41 | 179.84 | 176.79 | 178.05 | 641,676 | +1.61(+0.91%) |
Jan 03, 2023 | 176.33 | 177.92 | 175.00 | 176.44 | 524,325 | +0.91(+0.52%) |
Dec 30, 2022 | 175.50 | 175.54 | 173.46 | 175.53 | 343,745 | -1.26(-0.71%) |
Dec 29, 2022 | 173.71 | 177.57 | 173.10 | 176.78 | 393,914 | +4.31(+2.50%) |
Dec 28, 2022 | 176.10 | 176.62 | 172.34 | 172.47 | 403,809 | -3.46(-1.97%) |
Dec 27, 2022 | 175.99 | 177.01 | 174.56 | 175.93 | 576,850 | +0.84(+0.48%) |
Dec 23, 2022 | 174.31 | 175.56 | 173.38 | 175.09 | 356,814 | +0.31(+0.18%) |
Dec 22, 2022 | 176.41 | 177.74 | 172.54 | 174.78 | 586,657 | -3.21(-1.81%) |
Dec 21, 2022 | 177.57 | 179.97 | 176.64 | 177.99 | 582,071 | +2.11(+1.20%) |
Dec 20, 2022 | 175.35 | 176.10 | 174.41 | 175.88 | 505,310 | +0.60(+0.34%) |
Dec 19, 2022 | 177.54 | 177.99 | 174.80 | 175.28 | 466,910 | -2.90(-1.63%) |
Dec 16, 2022 | 179.78 | 180.63 | 176.37 | 178.18 | 1,196,967 | -2.87(-1.59%) |
Dec 15, 2022 | 186.09 | 188.71 | 180.33 | 181.05 | 559,599 | -7.70(-4.08%) |
Dec 14, 2022 | 189.32 | 193.63 | 187.60 | 188.75 | 677,565 | -0.93(-0.49%) |
Dec 13, 2022 | 191.66 | 191.66 | 186.44 | 189.68 | 921,492 | +3.30(+1.77%) |
Dec 12, 2022 | 182.75 | 186.44 | 182.27 | 186.38 | 518,417 | +4.07(+2.23%) |
Dec 09, 2022 | 184.00 | 185.06 | 182.18 | 182.31 | 350,928 | -1.44(-0.79%) |
Dec 08, 2022 | 182.32 | 183.98 | 181.32 | 183.75 | 407,993 | +2.06(+1.14%) |
Dec 07, 2022 | 181.56 | 182.60 | 180.26 | 181.69 | 600,177 | +0.11(+0.06%) |
Dec 06, 2022 | 184.07 | 184.07 | 179.99 | 181.58 | 360,424 | -2.15(-1.17%) |
Dec 05, 2022 | 185.17 | 185.17 | 182.04 | 183.73 | 534,514 | -3.04(-1.63%) |
Dec 02, 2022 | 185.28 | 187.44 | 184.48 | 186.77 | 696,695 | -1.17(-0.62%) |