Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 186.25 | 188.19 | 186.23 | 186.49 | 154,889 | -0.22(-0.12%) |
Feb 27, 2023 | 187.32 | 188.31 | 186.37 | 186.71 | 183,805 | +1.13(+0.61%) |
Feb 24, 2023 | 185.52 | 186.05 | 184.34 | 185.57 | 253,938 | -3.26(-1.73%) |
Feb 23, 2023 | 189.47 | 189.47 | 186.17 | 188.83 | 189,530 | +1.64(+0.88%) |
Feb 22, 2023 | 187.55 | 188.43 | 186.27 | 187.19 | 227,395 | +0.12(+0.06%) |
Feb 21, 2023 | 188.95 | 189.63 | 186.95 | 187.07 | 207,267 | -4.52(-2.36%) |
Feb 17, 2023 | 191.74 | 192.14 | 189.60 | 191.59 | 879,085 | -1.67(-0.86%) |
Feb 16, 2023 | 193.87 | 196.31 | 193.15 | 193.26 | 254,952 | -3.89(-1.98%) |
Feb 15, 2023 | 194.83 | 197.16 | 194.39 | 197.16 | 221,609 | +1.31(+0.67%) |
Feb 14, 2023 | 193.95 | 196.68 | 192.99 | 195.84 | 253,012 | +0.95(+0.49%) |
Feb 13, 2023 | 192.55 | 195.19 | 192.22 | 194.89 | 240,490 | +2.96(+1.54%) |
Feb 10, 2023 | 191.74 | 192.85 | 190.36 | 191.93 | 1,182,996 | -1.22(-0.63%) |
Feb 09, 2023 | 197.72 | 197.72 | 192.36 | 193.15 | 274,529 | -1.78(-0.91%) |
Feb 08, 2023 | 197.28 | 197.98 | 194.58 | 194.93 | 234,405 | -3.23(-1.63%) |
Feb 07, 2023 | 194.11 | 198.72 | 193.47 | 198.16 | 238,805 | +3.93(+2.03%) |
Feb 06, 2023 | 194.28 | 195.46 | 193.28 | 194.22 | 215,117 | -1.92(-0.98%) |
Feb 03, 2023 | 194.82 | 199.74 | 194.69 | 196.14 | 1,252,011 | -2.98(-1.50%) |
Feb 02, 2023 | 197.17 | 200.24 | 196.49 | 199.12 | 974,293 | +6.22(+3.22%) |
Feb 01, 2023 | 189.09 | 194.22 | 187.58 | 192.90 | 354,568 | +3.66(+1.93%) |
Jan 31, 2023 | 186.36 | 189.26 | 186.21 | 189.25 | 260,732 | +3.05(+1.64%) |
Jan 30, 2023 | 187.98 | 188.85 | 186.10 | 186.20 | 360,458 | -3.62(-1.91%) |
Jan 27, 2023 | 187.44 | 191.24 | 187.44 | 189.81 | 2,059,466 | +1.86(+0.99%) |
Jan 26, 2023 | 186.74 | 188.07 | 185.13 | 187.96 | 220,814 | +3.09(+1.67%) |
Jan 25, 2023 | 182.08 | 185.24 | 180.65 | 184.87 | 252,258 | -0.38(-0.20%) |
Jan 24, 2023 | 184.64 | 185.85 | 184.31 | 185.25 | 190,579 | -0.50(-0.27%) |
Jan 23, 2023 | 182.86 | 186.56 | 182.55 | 185.74 | 203,817 | +3.18(+1.74%) |
Jan 20, 2023 | 178.59 | 182.56 | 177.91 | 182.56 | 166,966 | +5.25(+2.96%) |
Jan 19, 2023 | 177.45 | 178.76 | 176.63 | 177.32 | 289,448 | -1.42(-0.79%) |
Jan 18, 2023 | 181.99 | 183.10 | 178.71 | 178.74 | 271,266 | -2.21(-1.22%) |
Jan 17, 2023 | 180.39 | 181.98 | 180.03 | 180.94 | 212,650 | +0.40(+0.22%) |
Jan 13, 2023 | 177.74 | 180.69 | 177.57 | 180.55 | 215,489 | +1.29(+0.72%) |
Jan 12, 2023 | 178.70 | 179.94 | 176.18 | 179.26 | 262,763 | +0.91(+0.51%) |
Jan 11, 2023 | 175.48 | 178.34 | 175.45 | 178.34 | 299,083 | +3.69(+2.11%) |
Jan 10, 2023 | 172.49 | 174.88 | 172.49 | 174.66 | 183,321 | +1.58(+0.91%) |
Jan 09, 2023 | 173.05 | 176.02 | 172.94 | 173.08 | 274,664 | +1.38(+0.80%) |
Jan 06, 2023 | 168.65 | 172.30 | 166.54 | 171.70 | 228,247 | +4.12(+2.46%) |
Jan 05, 2023 | 169.49 | 169.78 | 167.39 | 167.57 | 221,361 | -3.04(-1.78%) |
Jan 04, 2023 | 170.83 | 171.65 | 168.52 | 170.61 | 424,728 | +0.81(+0.47%) |
Jan 03, 2023 | 172.44 | 173.58 | 168.39 | 169.81 | 374,126 | -1.11(-0.65%) |
Dec 30, 2022 | 169.46 | 171.00 | 168.62 | 170.92 | 418,495 | -0.40(-0.23%) |
Dec 29, 2022 | 168.78 | 171.85 | 168.78 | 171.32 | 313,509 | +4.23(+2.53%) |
Dec 28, 2022 | 169.15 | 170.38 | 166.92 | 167.09 | 846,313 | -2.18(-1.28%) |
Dec 27, 2022 | 170.89 | 171.05 | 168.84 | 169.26 | 302,147 | -2.20(-1.29%) |
Dec 23, 2022 | 169.99 | 171.69 | 169.00 | 171.47 | 189,810 | +0.51(+0.30%) |
Dec 22, 2022 | 172.84 | 172.91 | 168.12 | 170.96 | 277,691 | -3.84(-2.19%) |
Dec 21, 2022 | 173.06 | 175.61 | 172.52 | 174.80 | 383,624 | +2.68(+1.56%) |
Dec 20, 2022 | 171.11 | 173.00 | 170.24 | 172.12 | 307,611 | +0.05(+0.03%) |
Dec 19, 2022 | 174.80 | 174.86 | 171.22 | 172.07 | 226,046 | -2.67(-1.53%) |
Dec 16, 2022 | 176.53 | 177.45 | 173.85 | 174.74 | 289,056 | -2.42(-1.37%) |
Dec 15, 2022 | 180.00 | 180.73 | 176.41 | 177.16 | 321,016 | -6.07(-3.31%) |
Dec 14, 2022 | 184.12 | 186.26 | 181.12 | 183.22 | 407,508 | -1.30(-0.70%) |
Dec 13, 2022 | 188.97 | 189.60 | 182.80 | 184.52 | 458,223 | +2.23(+1.22%) |
Dec 12, 2022 | 180.04 | 182.29 | 179.71 | 182.29 | 233,178 | +2.50(+1.39%) |
Dec 09, 2022 | 180.10 | 182.09 | 179.36 | 179.79 | 466,481 | -1.08(-0.60%) |
Dec 08, 2022 | 179.85 | 181.55 | 178.67 | 180.87 | 211,510 | +1.92(+1.07%) |
Dec 07, 2022 | 179.03 | 180.44 | 178.07 | 178.95 | 398,692 | -0.84(-0.47%) |
Dec 06, 2022 | 183.42 | 183.62 | 178.72 | 179.79 | 1,310,441 | -3.83(-2.08%) |
Dec 05, 2022 | 185.59 | 186.53 | 182.94 | 183.62 | 300,307 | -3.64(-1.94%) |
Dec 02, 2022 | 184.59 | 187.82 | 184.54 | 187.26 | 327,171 | -0.43(-0.23%) |