Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 185.69 | 187.85 | 185.01 | 186.24 | 1,020,329 | -0.30(-0.16%) |
Feb 27, 2023 | 185.96 | 187.42 | 184.65 | 186.53 | 434,431 | +2.18(+1.18%) |
Feb 24, 2023 | 183.56 | 185.25 | 182.62 | 184.35 | 358,435 | -1.70(-0.92%) |
Feb 23, 2023 | 183.28 | 186.65 | 182.18 | 186.06 | 515,771 | +3.01(+1.64%) |
Feb 22, 2023 | 183.34 | 184.60 | 182.13 | 183.05 | 629,252 | +0.27(+0.15%) |
Feb 21, 2023 | 186.20 | 186.20 | 182.49 | 182.78 | 616,674 | -4.59(-2.45%) |
Feb 17, 2023 | 188.08 | 188.32 | 185.97 | 187.38 | 932,157 | -2.00(-1.05%) |
Feb 16, 2023 | 193.52 | 194.36 | 189.29 | 189.37 | 541,532 | -6.37(-3.26%) |
Feb 15, 2023 | 191.10 | 195.92 | 191.09 | 195.74 | 542,774 | +3.25(+1.69%) |
Feb 14, 2023 | 193.46 | 196.47 | 191.22 | 192.49 | 485,480 | -1.46(-0.75%) |
Feb 13, 2023 | 190.97 | 194.98 | 190.18 | 193.96 | 811,736 | +3.41(+1.79%) |
Feb 10, 2023 | 189.41 | 192.01 | 187.68 | 190.55 | 1,030,625 | +0.52(+0.28%) |
Feb 09, 2023 | 199.02 | 200.07 | 187.42 | 190.02 | 2,037,535 | -23.23(-10.89%) |
Feb 08, 2023 | 213.32 | 214.96 | 211.54 | 213.25 | 514,039 | -1.15(-0.53%) |
Feb 07, 2023 | 210.45 | 215.47 | 208.66 | 214.40 | 467,348 | +2.34(+1.10%) |
Feb 06, 2023 | 214.75 | 215.15 | 211.31 | 212.05 | 486,297 | -4.34(-2.00%) |
Feb 03, 2023 | 216.66 | 218.15 | 213.85 | 216.39 | 472,209 | -1.81(-0.83%) |
Feb 02, 2023 | 212.57 | 219.23 | 211.27 | 218.20 | 735,764 | +6.29(+2.97%) |
Feb 01, 2023 | 203.96 | 213.05 | 203.96 | 211.91 | 720,561 | +7.88(+3.86%) |
Jan 31, 2023 | 200.74 | 204.07 | 200.10 | 204.02 | 345,903 | +3.24(+1.61%) |
Jan 30, 2023 | 201.59 | 203.37 | 200.62 | 200.78 | 514,281 | -2.83(-1.39%) |
Jan 27, 2023 | 202.41 | 203.87 | 201.08 | 203.62 | 280,349 | +1.17(+0.58%) |
Jan 26, 2023 | 202.60 | 203.73 | 200.81 | 202.45 | 340,487 | -0.08(-0.04%) |
Jan 25, 2023 | 200.32 | 203.53 | 199.86 | 202.53 | 551,466 | +0.18(+0.09%) |
Jan 24, 2023 | 201.78 | 204.59 | 201.78 | 202.35 | 336,188 | -2.01(-0.98%) |
Jan 23, 2023 | 202.68 | 206.32 | 201.71 | 204.36 | 392,819 | +1.72(+0.85%) |
Jan 20, 2023 | 197.84 | 202.94 | 197.30 | 202.64 | 510,501 | +5.87(+2.98%) |
Jan 19, 2023 | 191.75 | 196.94 | 191.75 | 196.77 | 482,180 | +3.98(+2.06%) |
Jan 18, 2023 | 197.52 | 197.73 | 192.36 | 192.79 | 311,645 | -4.68(-2.37%) |
Jan 17, 2023 | 198.82 | 200.24 | 195.00 | 197.47 | 441,082 | -2.12(-1.06%) |
Jan 13, 2023 | 196.61 | 200.22 | 196.24 | 199.60 | 342,176 | +1.78(+0.90%) |
Jan 12, 2023 | 198.92 | 199.00 | 194.62 | 197.82 | 508,223 | -0.45(-0.23%) |
Jan 11, 2023 | 200.43 | 201.66 | 196.29 | 198.27 | 577,531 | -0.82(-0.41%) |
Jan 10, 2023 | 191.17 | 201.52 | 191.17 | 199.09 | 682,556 | +10.54(+5.59%) |
Jan 09, 2023 | 190.29 | 191.33 | 187.80 | 188.55 | 356,769 | -0.89(-0.47%) |
Jan 06, 2023 | 187.12 | 189.79 | 184.48 | 189.44 | 284,139 | +4.41(+2.38%) |
Jan 05, 2023 | 187.85 | 188.65 | 184.33 | 185.03 | 345,342 | -3.98(-2.11%) |
Jan 04, 2023 | 185.94 | 189.10 | 185.07 | 189.01 | 518,026 | +5.67(+3.09%) |
Jan 03, 2023 | 184.32 | 186.57 | 181.97 | 183.34 | 368,273 | +0.88(+0.48%) |
Dec 30, 2022 | 182.35 | 183.44 | 180.69 | 182.47 | 340,873 | -1.49(-0.81%) |
Dec 29, 2022 | 181.76 | 186.21 | 180.26 | 183.96 | 276,150 | +3.80(+2.11%) |
Dec 28, 2022 | 180.79 | 183.91 | 179.88 | 180.15 | 421,616 | -0.84(-0.46%) |
Dec 27, 2022 | 179.80 | 182.06 | 177.88 | 180.99 | 279,423 | +1.13(+0.63%) |
Dec 23, 2022 | 179.46 | 180.71 | 178.06 | 179.87 | 258,488 | +0.20(+0.11%) |
Dec 22, 2022 | 177.94 | 179.68 | 174.65 | 179.67 | 495,751 | +0.38(+0.21%) |
Dec 21, 2022 | 178.66 | 181.07 | 177.81 | 179.29 | 464,291 | +1.31(+0.74%) |
Dec 20, 2022 | 177.25 | 180.14 | 176.26 | 177.98 | 531,941 | -0.34(-0.19%) |
Dec 19, 2022 | 180.66 | 182.08 | 177.79 | 178.32 | 446,360 | -2.50(-1.38%) |
Dec 16, 2022 | 183.59 | 185.23 | 180.07 | 180.82 | 1,043,544 | -4.77(-2.57%) |
Dec 15, 2022 | 188.52 | 189.37 | 184.93 | 185.60 | 563,504 | -5.79(-3.02%) |
Dec 14, 2022 | 195.83 | 196.97 | 190.68 | 191.39 | 624,220 | -5.30(-2.69%) |
Dec 13, 2022 | 197.78 | 198.41 | 192.70 | 196.68 | 869,472 | +4.25(+2.21%) |
Dec 12, 2022 | 190.01 | 194.69 | 189.69 | 192.43 | 861,033 | +2.79(+1.47%) |
Dec 09, 2022 | 186.99 | 190.11 | 186.71 | 189.65 | 845,135 | +1.66(+0.88%) |
Dec 08, 2022 | 183.69 | 188.33 | 182.58 | 187.99 | 694,638 | +4.66(+2.54%) |
Dec 07, 2022 | 181.76 | 183.71 | 180.16 | 183.32 | 491,368 | +1.97(+1.08%) |
Dec 06, 2022 | 182.68 | 183.08 | 180.18 | 181.36 | 396,185 | -1.88(-1.02%) |
Dec 05, 2022 | 187.59 | 188.30 | 182.49 | 183.24 | 569,984 | -6.36(-3.36%) |
Dec 02, 2022 | 187.79 | 190.98 | 187.51 | 189.60 | 437,112 | -0.39(-0.21%) |