Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 160.92 | 161.60 | 159.72 | 159.96 | 1,932,243 | -1.27(-0.79%) |
Feb 27, 2023 | 159.38 | 161.77 | 158.85 | 161.23 | 1,189,596 | +3.42(+2.17%) |
Feb 24, 2023 | 158.78 | 158.98 | 154.79 | 157.81 | 1,630,608 | -3.05(-1.90%) |
Feb 23, 2023 | 160.87 | 161.99 | 158.41 | 160.86 | 2,732,225 | +1.14(+0.71%) |
Feb 22, 2023 | 160.65 | 163.51 | 151.31 | 159.72 | 6,279,181 | -23.26(-12.71%) |
Feb 21, 2023 | 184.29 | 185.69 | 182.98 | 182.98 | 1,763,332 | -2.80(-1.51%) |
Feb 17, 2023 | 185.89 | 187.49 | 185.08 | 185.78 | 1,145,801 | -1.19(-0.64%) |
Feb 16, 2023 | 186.65 | 189.31 | 185.96 | 186.97 | 1,002,605 | -1.54(-0.82%) |
Feb 15, 2023 | 184.67 | 188.56 | 184.67 | 188.51 | 943,832 | +3.27(+1.77%) |
Feb 14, 2023 | 183.86 | 186.73 | 183.21 | 185.24 | 902,432 | +1.24(+0.67%) |
Feb 13, 2023 | 181.31 | 184.39 | 181.02 | 184.00 | 647,481 | +3.25(+1.80%) |
Feb 10, 2023 | 181.25 | 182.13 | 180.25 | 180.75 | 1,054,241 | -1.77(-0.97%) |
Feb 09, 2023 | 183.08 | 184.83 | 181.60 | 182.52 | 1,106,226 | +1.14(+0.63%) |
Feb 08, 2023 | 182.02 | 183.40 | 180.37 | 181.38 | 576,559 | -1.59(-0.87%) |
Feb 07, 2023 | 178.48 | 183.35 | 177.67 | 182.97 | 892,156 | +3.74(+2.09%) |
Feb 06, 2023 | 179.62 | 180.86 | 178.56 | 179.23 | 875,395 | -2.17(-1.20%) |
Feb 03, 2023 | 180.29 | 184.61 | 180.29 | 181.40 | 708,387 | -0.78(-0.43%) |
Feb 02, 2023 | 181.49 | 183.55 | 179.72 | 182.18 | 1,133,637 | +2.69(+1.50%) |
Feb 01, 2023 | 178.22 | 180.48 | 175.98 | 179.49 | 1,162,786 | +0.14(+0.08%) |
Jan 31, 2023 | 177.34 | 179.44 | 176.72 | 179.35 | 1,001,533 | +2.44(+1.38%) |
Jan 30, 2023 | 176.13 | 177.79 | 175.53 | 176.91 | 1,116,905 | -0.54(-0.30%) |
Jan 27, 2023 | 178.81 | 179.84 | 177.24 | 177.45 | 1,182,425 | -2.61(-1.45%) |
Jan 26, 2023 | 181.47 | 182.33 | 179.06 | 180.06 | 1,051,567 | -0.79(-0.44%) |
Jan 25, 2023 | 177.71 | 180.89 | 175.85 | 180.85 | 1,040,463 | +0.64(+0.36%) |
Jan 24, 2023 | 180.55 | 181.72 | 178.92 | 180.21 | 594,016 | -0.34(-0.19%) |
Jan 23, 2023 | 178.77 | 181.96 | 177.75 | 180.55 | 1,008,297 | +1.63(+0.91%) |
Jan 20, 2023 | 177.11 | 179.27 | 176.00 | 178.92 | 1,015,431 | +2.20(+1.24%) |
Jan 19, 2023 | 180.43 | 181.34 | 176.20 | 176.72 | 1,099,452 | -4.77(-2.63%) |
Jan 18, 2023 | 186.02 | 188.01 | 181.26 | 181.49 | 1,147,402 | -3.47(-1.88%) |
Jan 17, 2023 | 180.98 | 185.80 | 180.61 | 184.96 | 1,507,965 | +4.35(+2.41%) |
Jan 13, 2023 | 177.16 | 180.90 | 177.16 | 180.61 | 953,490 | +2.69(+1.51%) |
Jan 12, 2023 | 179.37 | 180.50 | 177.63 | 177.92 | 668,127 | -1.52(-0.85%) |
Jan 11, 2023 | 175.91 | 179.45 | 174.69 | 179.44 | 904,863 | +1.43(+0.80%) |
Jan 10, 2023 | 177.24 | 178.47 | 175.84 | 178.01 | 1,079,352 | +1.40(+0.79%) |
Jan 09, 2023 | 177.28 | 180.62 | 175.98 | 176.61 | 1,264,195 | +1.19(+0.68%) |
Jan 06, 2023 | 171.42 | 176.41 | 170.29 | 175.42 | 701,099 | +6.55(+3.88%) |
Jan 05, 2023 | 169.14 | 170.39 | 167.81 | 168.87 | 791,953 | -1.62(-0.95%) |
Jan 04, 2023 | 172.81 | 174.03 | 168.92 | 170.49 | 687,829 | -0.45(-0.26%) |
Jan 03, 2023 | 172.87 | 172.87 | 169.40 | 170.94 | 978,815 | -0.13(-0.08%) |
Dec 30, 2022 | 170.50 | 171.11 | 169.06 | 171.07 | 433,477 | -1.13(-0.66%) |
Dec 29, 2022 | 169.40 | 172.55 | 168.63 | 172.20 | 517,461 | +4.54(+2.71%) |
Dec 28, 2022 | 169.79 | 170.62 | 167.44 | 167.66 | 462,535 | -1.97(-1.16%) |
Dec 27, 2022 | 169.95 | 170.54 | 168.31 | 169.63 | 509,319 | -0.20(-0.12%) |
Dec 23, 2022 | 169.32 | 170.07 | 168.09 | 169.83 | 562,883 | +0.05(+0.03%) |
Dec 22, 2022 | 172.57 | 172.85 | 166.43 | 169.78 | 859,232 | -4.29(-2.46%) |
Dec 21, 2022 | 173.07 | 174.74 | 172.11 | 174.07 | 709,255 | +1.73(+1.00%) |
Dec 20, 2022 | 171.01 | 173.09 | 170.90 | 172.34 | 887,309 | +0.96(+0.56%) |
Dec 19, 2022 | 173.59 | 173.72 | 170.65 | 171.38 | 944,412 | -2.47(-1.42%) |
Dec 16, 2022 | 174.48 | 175.40 | 173.30 | 173.85 | 1,612,147 | -2.33(-1.32%) |
Dec 15, 2022 | 180.46 | 180.48 | 175.94 | 176.18 | 756,097 | -6.80(-3.72%) |
Dec 14, 2022 | 184.81 | 186.73 | 181.89 | 182.98 | 900,370 | -2.22(-1.20%) |
Dec 13, 2022 | 187.35 | 189.45 | 183.32 | 185.20 | 1,154,464 | +2.10(+1.15%) |
Dec 12, 2022 | 181.43 | 183.10 | 180.21 | 183.10 | 780,413 | +2.38(+1.32%) |
Dec 09, 2022 | 181.10 | 182.78 | 180.38 | 180.72 | 1,536,841 | -0.33(-0.18%) |
Dec 08, 2022 | 179.03 | 181.98 | 178.58 | 181.05 | 980,388 | +3.35(+1.89%) |
Dec 07, 2022 | 175.98 | 177.87 | 174.48 | 177.70 | 587,097 | +0.87(+0.49%) |
Dec 06, 2022 | 177.91 | 178.79 | 174.89 | 176.83 | 630,973 | -1.73(-0.97%) |
Dec 05, 2022 | 178.88 | 179.28 | 176.95 | 178.56 | 715,853 | -1.97(-1.09%) |
Dec 02, 2022 | 179.09 | 180.74 | 178.04 | 180.53 | 811,758 | -0.95(-0.52%) |