Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 180.67 | 181.10 | 179.73 | 180.15 | 1,649,974 | -0.20(-0.11%) |
Feb 27, 2023 | 180.77 | 182.11 | 179.49 | 180.35 | 1,228,196 | +0.00(+0.00%) |
Feb 24, 2023 | 179.59 | 180.87 | 178.45 | 180.35 | 1,326,463 | -0.14(-0.08%) |
Feb 23, 2023 | 181.45 | 182.78 | 178.16 | 180.49 | 1,052,350 | -0.63(-0.35%) |
Feb 22, 2023 | 179.83 | 182.33 | 178.91 | 181.12 | 1,440,131 | +0.85(+0.47%) |
Feb 21, 2023 | 180.44 | 181.36 | 179.20 | 180.28 | 1,441,102 | -0.49(-0.27%) |
Feb 17, 2023 | 178.06 | 181.44 | 177.61 | 180.76 | 1,187,245 | +2.62(+1.47%) |
Feb 16, 2023 | 179.41 | 180.14 | 177.85 | 178.15 | 908,015 | -2.10(-1.17%) |
Feb 15, 2023 | 179.26 | 180.31 | 178.48 | 180.25 | 735,710 | +1.06(+0.59%) |
Feb 14, 2023 | 182.78 | 182.93 | 178.23 | 179.19 | 1,027,287 | -3.38(-1.85%) |
Feb 13, 2023 | 181.75 | 183.05 | 181.41 | 182.56 | 1,090,584 | +0.83(+0.46%) |
Feb 10, 2023 | 180.87 | 182.21 | 180.65 | 181.74 | 1,095,848 | +1.35(+0.75%) |
Feb 09, 2023 | 182.84 | 184.20 | 179.59 | 180.38 | 1,512,766 | -1.98(-1.08%) |
Feb 08, 2023 | 183.25 | 184.80 | 181.98 | 182.36 | 1,293,299 | -1.58(-0.86%) |
Feb 07, 2023 | 180.45 | 184.38 | 179.85 | 183.94 | 1,389,040 | +2.94(+1.62%) |
Feb 06, 2023 | 176.81 | 181.41 | 176.81 | 181.00 | 1,492,777 | +3.14(+1.77%) |
Feb 03, 2023 | 177.68 | 178.53 | 175.84 | 177.85 | 1,379,226 | +0.98(+0.56%) |
Feb 02, 2023 | 178.79 | 179.17 | 171.92 | 176.87 | 2,446,547 | -3.39(-1.88%) |
Feb 01, 2023 | 183.92 | 184.75 | 177.96 | 180.26 | 2,472,417 | -5.73(-3.08%) |
Jan 31, 2023 | 183.36 | 186.03 | 182.11 | 185.99 | 1,048,886 | +3.12(+1.71%) |
Jan 30, 2023 | 183.43 | 184.66 | 182.08 | 182.87 | 1,705,154 | -0.83(-0.45%) |
Jan 27, 2023 | 186.44 | 186.44 | 182.73 | 183.69 | 1,394,844 | -3.26(-1.74%) |
Jan 26, 2023 | 185.87 | 187.28 | 185.15 | 186.95 | 1,697,611 | +1.33(+0.72%) |
Jan 25, 2023 | 188.79 | 189.29 | 184.27 | 185.62 | 2,235,217 | -2.44(-1.30%) |
Jan 24, 2023 | 181.03 | 188.63 | 180.05 | 188.06 | 2,710,452 | +6.71(+3.70%) |
Jan 23, 2023 | 180.80 | 182.31 | 180.00 | 181.36 | 1,612,356 | +1.00(+0.56%) |
Jan 20, 2023 | 179.42 | 180.47 | 177.14 | 180.35 | 1,670,387 | +1.26(+0.70%) |
Jan 19, 2023 | 178.45 | 179.47 | 177.34 | 179.10 | 1,501,908 | +0.40(+0.22%) |
Jan 18, 2023 | 179.76 | 182.31 | 178.61 | 178.70 | 1,798,558 | -1.33(-0.74%) |
Jan 17, 2023 | 187.61 | 187.85 | 176.49 | 180.03 | 3,990,846 | -8.68(-4.60%) |
Jan 13, 2023 | 186.24 | 189.05 | 185.28 | 188.71 | 1,033,000 | +1.88(+1.01%) |
Jan 12, 2023 | 186.95 | 187.57 | 184.60 | 186.84 | 782,047 | +0.35(+0.19%) |
Jan 11, 2023 | 186.80 | 187.27 | 185.36 | 186.49 | 982,782 | +0.40(+0.21%) |
Jan 10, 2023 | 185.35 | 186.33 | 183.47 | 186.09 | 985,542 | +2.04(+1.11%) |
Jan 09, 2023 | 187.85 | 188.39 | 183.62 | 184.04 | 1,142,222 | -4.62(-2.45%) |
Jan 06, 2023 | 184.54 | 189.23 | 184.47 | 188.66 | 1,317,662 | +6.15(+3.37%) |
Jan 05, 2023 | 182.03 | 183.25 | 180.47 | 182.51 | 1,000,357 | +0.31(+0.17%) |
Jan 04, 2023 | 182.63 | 183.94 | 181.67 | 182.20 | 1,043,316 | +0.11(+0.06%) |
Jan 03, 2023 | 181.70 | 182.36 | 180.27 | 182.10 | 1,010,181 | -0.36(-0.20%) |
Dec 30, 2022 | 183.93 | 184.30 | 181.44 | 182.46 | 624,943 | -1.90(-1.03%) |
Dec 29, 2022 | 183.41 | 184.94 | 182.91 | 184.35 | 695,206 | +1.28(+0.70%) |
Dec 28, 2022 | 185.83 | 186.09 | 183.06 | 183.08 | 753,649 | -2.29(-1.23%) |
Dec 27, 2022 | 184.84 | 186.02 | 183.90 | 185.37 | 533,061 | +0.97(+0.53%) |
Dec 23, 2022 | 182.60 | 184.81 | 181.85 | 184.39 | 679,029 | +2.22(+1.22%) |
Dec 22, 2022 | 183.99 | 184.11 | 180.27 | 182.17 | 993,901 | -2.16(-1.17%) |
Dec 21, 2022 | 182.48 | 184.42 | 181.99 | 184.34 | 1,276,435 | +3.53(+1.95%) |
Dec 20, 2022 | 179.78 | 181.71 | 178.85 | 180.80 | 1,078,317 | +2.22(+1.24%) |
Dec 19, 2022 | 178.16 | 180.89 | 177.60 | 178.58 | 953,277 | +0.69(+0.39%) |
Dec 16, 2022 | 176.62 | 178.87 | 176.29 | 177.89 | 3,457,171 | -0.75(-0.42%) |
Dec 15, 2022 | 180.54 | 180.92 | 178.03 | 178.64 | 1,275,960 | -2.99(-1.64%) |
Dec 14, 2022 | 182.13 | 184.20 | 180.75 | 181.63 | 990,136 | -0.40(-0.22%) |
Dec 13, 2022 | 184.38 | 184.38 | 181.00 | 182.03 | 1,495,317 | -0.06(-0.03%) |
Dec 12, 2022 | 180.65 | 182.37 | 180.07 | 182.09 | 1,283,480 | +1.42(+0.79%) |
Dec 09, 2022 | 182.60 | 183.24 | 180.57 | 180.67 | 867,110 | -2.01(-1.10%) |
Dec 08, 2022 | 182.83 | 184.13 | 181.95 | 182.68 | 872,136 | +0.58(+0.32%) |
Dec 07, 2022 | 182.69 | 185.11 | 181.75 | 182.10 | 1,257,726 | -0.44(-0.24%) |
Dec 06, 2022 | 181.61 | 183.03 | 181.37 | 182.53 | 1,238,331 | +1.25(+0.69%) |
Dec 05, 2022 | 182.38 | 182.71 | 180.39 | 181.28 | 1,140,685 | -2.26(-1.23%) |
Dec 02, 2022 | 182.07 | 183.93 | 181.84 | 183.54 | 1,337,225 | +0.39(+0.21%) |