Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.78 | 177.59 | 171.84 | 174.37 | 797,413 | +1.09(+0.63%) |
Feb 27, 2023 | 173.48 | 176.50 | 170.05 | 173.28 | 466,960 | -0.16(-0.09%) |
Feb 24, 2023 | 182.34 | 184.73 | 172.48 | 173.44 | 874,917 | -10.17(-5.54%) |
Feb 23, 2023 | 168.31 | 184.25 | 168.31 | 183.61 | 1,183,494 | +13.63(+8.02%) |
Feb 22, 2023 | 179.50 | 182.61 | 164.04 | 169.98 | 2,106,320 | -8.02(-4.51%) |
Feb 21, 2023 | 185.11 | 185.79 | 177.78 | 178.00 | 807,220 | -12.00(-6.32%) |
Feb 17, 2023 | 195.82 | 195.98 | 188.08 | 190.00 | 618,209 | -8.10(-4.09%) |
Feb 16, 2023 | 190.95 | 200.98 | 190.95 | 198.10 | 776,564 | +2.10(+1.07%) |
Feb 15, 2023 | 187.17 | 196.65 | 187.15 | 196.00 | 469,561 | +7.64(+4.06%) |
Feb 14, 2023 | 187.40 | 193.68 | 185.53 | 188.36 | 257,268 | +0.21(+0.11%) |
Feb 13, 2023 | 185.54 | 190.56 | 182.74 | 188.15 | 264,218 | +4.32(+2.35%) |
Feb 10, 2023 | 184.02 | 186.91 | 181.01 | 183.83 | 301,352 | -2.23(-1.20%) |
Feb 09, 2023 | 192.43 | 192.43 | 185.66 | 186.06 | 316,091 | -5.38(-2.81%) |
Feb 08, 2023 | 191.58 | 195.82 | 190.72 | 191.44 | 251,254 | -2.41(-1.24%) |
Feb 07, 2023 | 189.72 | 195.32 | 186.54 | 193.85 | 297,617 | +1.83(+0.95%) |
Feb 06, 2023 | 189.03 | 198.12 | 189.03 | 192.02 | 448,392 | -0.89(-0.46%) |
Feb 03, 2023 | 190.49 | 196.60 | 189.19 | 192.91 | 350,811 | -2.27(-1.16%) |
Feb 02, 2023 | 196.45 | 199.71 | 193.86 | 195.18 | 702,934 | +4.39(+2.30%) |
Feb 01, 2023 | 185.97 | 191.38 | 183.34 | 190.79 | 722,144 | +5.49(+2.96%) |
Jan 31, 2023 | 181.44 | 185.57 | 178.48 | 185.30 | 416,027 | +5.13(+2.85%) |
Jan 30, 2023 | 190.76 | 190.76 | 176.96 | 180.17 | 784,447 | -14.98(-7.68%) |
Jan 27, 2023 | 190.59 | 197.32 | 190.59 | 195.15 | 633,616 | +2.11(+1.09%) |
Jan 26, 2023 | 185.67 | 194.69 | 184.25 | 193.04 | 484,760 | +11.22(+6.17%) |
Jan 25, 2023 | 180.13 | 184.44 | 174.56 | 181.82 | 333,420 | -2.17(-1.18%) |
Jan 24, 2023 | 184.00 | 188.73 | 175.92 | 183.99 | 770,418 | -6.82(-3.57%) |
Jan 23, 2023 | 187.26 | 193.54 | 185.63 | 190.81 | 400,938 | +4.51(+2.42%) |
Jan 20, 2023 | 184.87 | 186.54 | 180.41 | 186.30 | 344,990 | +2.19(+1.19%) |
Jan 19, 2023 | 183.14 | 184.67 | 176.03 | 184.11 | 418,073 | -0.19(-0.10%) |
Jan 18, 2023 | 187.00 | 195.40 | 183.94 | 184.30 | 597,476 | -1.37(-0.74%) |
Jan 17, 2023 | 177.79 | 186.66 | 176.50 | 185.67 | 497,242 | +7.61(+4.27%) |
Jan 13, 2023 | 176.24 | 179.93 | 171.95 | 178.06 | 267,439 | +0.38(+0.21%) |
Jan 12, 2023 | 176.25 | 179.66 | 173.46 | 177.68 | 376,782 | +0.39(+0.22%) |
Jan 11, 2023 | 169.66 | 181.14 | 167.61 | 177.29 | 719,375 | +8.84(+5.25%) |
Jan 10, 2023 | 161.73 | 169.04 | 161.36 | 168.45 | 755,292 | +9.52(+5.99%) |
Jan 09, 2023 | 156.88 | 161.63 | 155.00 | 158.93 | 641,208 | +4.67(+3.03%) |
Jan 06, 2023 | 156.76 | 156.89 | 147.53 | 154.26 | 1,030,541 | -3.08(-1.96%) |
Jan 05, 2023 | 169.26 | 169.26 | 156.96 | 157.34 | 850,604 | -13.70(-8.01%) |
Jan 04, 2023 | 164.05 | 172.45 | 161.10 | 171.04 | 480,217 | +9.04(+5.58%) |
Jan 03, 2023 | 171.22 | 171.65 | 161.05 | 162.00 | 498,935 | -7.31(-4.32%) |
Dec 30, 2022 | 167.92 | 170.10 | 165.72 | 169.31 | 269,174 | -1.59(-0.93%) |
Dec 29, 2022 | 166.43 | 173.04 | 164.37 | 170.90 | 304,765 | +7.08(+4.32%) |
Dec 28, 2022 | 165.92 | 169.64 | 162.33 | 163.82 | 390,278 | -2.74(-1.65%) |
Dec 27, 2022 | 165.64 | 167.59 | 162.01 | 166.56 | 254,616 | -0.98(-0.58%) |
Dec 23, 2022 | 171.69 | 172.10 | 165.78 | 167.54 | 259,886 | -4.72(-2.74%) |
Dec 22, 2022 | 167.70 | 172.82 | 167.58 | 172.26 | 493,017 | +3.01(+1.78%) |
Dec 21, 2022 | 165.95 | 171.50 | 164.38 | 169.25 | 447,057 | +5.27(+3.21%) |
Dec 20, 2022 | 160.21 | 164.25 | 158.58 | 163.98 | 361,616 | +1.56(+0.96%) |
Dec 19, 2022 | 164.50 | 164.65 | 158.60 | 162.42 | 320,076 | -2.42(-1.47%) |
Dec 16, 2022 | 165.87 | 166.72 | 160.90 | 164.84 | 562,836 | -3.41(-2.03%) |
Dec 15, 2022 | 174.80 | 174.85 | 164.54 | 168.25 | 433,232 | -9.17(-5.17%) |
Dec 14, 2022 | 173.25 | 180.22 | 171.32 | 177.42 | 417,426 | -0.57(-0.32%) |
Dec 13, 2022 | 175.92 | 179.90 | 173.26 | 177.99 | 539,136 | +11.11(+6.66%) |
Dec 12, 2022 | 163.41 | 170.15 | 163.41 | 166.88 | 629,082 | +3.56(+2.18%) |
Dec 09, 2022 | 173.15 | 173.42 | 162.97 | 163.32 | 495,892 | -10.55(-6.07%) |
Dec 08, 2022 | 169.79 | 175.91 | 167.81 | 173.87 | 348,630 | +3.54(+2.08%) |
Dec 07, 2022 | 165.23 | 174.06 | 165.23 | 170.33 | 444,325 | +1.20(+0.71%) |
Dec 06, 2022 | 177.71 | 178.40 | 165.81 | 169.13 | 588,786 | -9.48(-5.31%) |
Dec 05, 2022 | 183.71 | 186.69 | 176.40 | 178.61 | 646,173 | -7.44(-4.00%) |
Dec 02, 2022 | 184.17 | 189.58 | 180.11 | 186.05 | 389,505 | -2.12(-1.13%) |