Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.28 | 188.28 | 187.09 | 187.14 | 35,987 | -2.00(-1.06%) |
Feb 27, 2023 | 190.37 | 190.65 | 188.82 | 189.14 | 56,188 | -0.29(-0.15%) |
Feb 24, 2023 | 189.59 | 189.68 | 188.50 | 189.43 | 26,633 | -1.15(-0.60%) |
Feb 23, 2023 | 191.22 | 191.59 | 189.56 | 190.58 | 46,272 | -0.17(-0.09%) |
Feb 22, 2023 | 190.72 | 191.91 | 190.32 | 190.76 | 90,649 | +0.23(+0.12%) |
Feb 21, 2023 | 190.68 | 191.48 | 190.08 | 190.52 | 60,778 | -0.79(-0.42%) |
Feb 17, 2023 | 189.07 | 191.48 | 189.05 | 191.32 | 58,864 | +2.11(+1.12%) |
Feb 16, 2023 | 188.59 | 190.15 | 187.95 | 189.21 | 56,457 | -1.03(-0.54%) |
Feb 15, 2023 | 189.77 | 190.23 | 188.95 | 190.23 | 140,560 | +0.14(+0.07%) |
Feb 14, 2023 | 191.79 | 191.86 | 189.88 | 190.10 | 31,706 | -2.02(-1.05%) |
Feb 13, 2023 | 190.65 | 192.11 | 190.65 | 192.11 | 35,265 | +1.77(+0.93%) |
Feb 10, 2023 | 188.97 | 190.40 | 188.41 | 190.34 | 53,338 | +2.00(+1.06%) |
Feb 09, 2023 | 190.28 | 190.62 | 188.32 | 188.34 | 55,148 | -0.72(-0.38%) |
Feb 08, 2023 | 189.06 | 189.60 | 188.94 | 189.06 | 208,020 | -0.64(-0.34%) |
Feb 07, 2023 | 189.56 | 189.96 | 187.96 | 189.70 | 119,649 | -0.65(-0.34%) |
Feb 06, 2023 | 189.64 | 190.75 | 189.64 | 190.35 | 62,009 | +0.13(+0.07%) |
Feb 03, 2023 | 191.18 | 191.40 | 188.97 | 190.21 | 92,714 | -0.49(-0.26%) |
Feb 02, 2023 | 191.77 | 191.77 | 189.81 | 190.71 | 166,320 | -2.19(-1.13%) |
Feb 01, 2023 | 191.83 | 193.65 | 190.84 | 192.90 | 273,989 | +0.88(+0.46%) |
Jan 31, 2023 | 190.47 | 192.02 | 189.90 | 192.02 | 67,638 | +2.02(+1.07%) |
Jan 30, 2023 | 189.44 | 191.47 | 189.44 | 189.99 | 68,474 | +0.20(+0.11%) |
Jan 27, 2023 | 190.31 | 190.47 | 189.13 | 189.79 | 68,052 | -0.99(-0.52%) |
Jan 26, 2023 | 191.15 | 191.15 | 189.99 | 190.78 | 172,162 | -0.38(-0.20%) |
Jan 25, 2023 | 189.27 | 191.16 | 188.78 | 191.15 | 199,868 | +0.92(+0.48%) |
Jan 24, 2023 | 189.36 | 190.52 | 188.41 | 190.23 | 54,552 | +0.62(+0.33%) |
Jan 23, 2023 | 190.19 | 190.75 | 189.30 | 189.61 | 77,284 | -0.32(-0.17%) |
Jan 20, 2023 | 189.59 | 189.97 | 187.80 | 189.93 | 77,603 | +0.78(+0.42%) |
Jan 19, 2023 | 189.76 | 190.79 | 189.12 | 189.15 | 95,954 | -1.17(-0.62%) |
Jan 18, 2023 | 195.80 | 195.80 | 190.14 | 190.32 | 115,741 | -5.21(-2.67%) |
Jan 17, 2023 | 195.69 | 197.15 | 195.36 | 195.53 | 72,716 | +0.08(+0.04%) |
Jan 13, 2023 | 193.89 | 195.50 | 193.89 | 195.46 | 80,585 | +0.80(+0.41%) |
Jan 12, 2023 | 196.65 | 196.65 | 194.24 | 194.65 | 91,767 | -1.33(-0.68%) |
Jan 11, 2023 | 197.01 | 197.40 | 194.53 | 195.98 | 64,771 | -0.14(-0.07%) |
Jan 10, 2023 | 196.74 | 196.91 | 195.68 | 196.11 | 70,881 | -0.45(-0.23%) |
Jan 09, 2023 | 198.60 | 199.58 | 196.56 | 196.56 | 88,360 | -1.81(-0.91%) |
Jan 06, 2023 | 195.58 | 198.91 | 195.58 | 198.37 | 126,062 | +4.47(+2.30%) |
Jan 05, 2023 | 195.33 | 195.33 | 193.40 | 193.91 | 78,215 | -1.84(-0.94%) |
Jan 04, 2023 | 195.82 | 196.99 | 194.65 | 195.75 | 240,689 | +0.24(+0.12%) |
Jan 03, 2023 | 196.15 | 196.15 | 193.52 | 195.50 | 182,312 | -0.97(-0.49%) |
Dec 30, 2022 | 197.37 | 197.37 | 195.03 | 196.47 | 73,059 | -0.96(-0.49%) |
Dec 29, 2022 | 197.65 | 198.01 | 197.20 | 197.43 | 64,130 | +0.68(+0.34%) |
Dec 28, 2022 | 199.59 | 199.95 | 196.69 | 196.75 | 55,895 | -2.38(-1.20%) |
Dec 27, 2022 | 198.67 | 199.49 | 198.14 | 199.14 | 102,481 | +0.91(+0.46%) |
Dec 23, 2022 | 197.37 | 198.25 | 196.80 | 198.23 | 70,185 | +1.02(+0.52%) |
Dec 22, 2022 | 196.97 | 197.21 | 194.98 | 197.21 | 48,197 | -0.23(-0.12%) |
Dec 21, 2022 | 196.77 | 198.00 | 196.62 | 197.44 | 138,590 | +1.65(+0.84%) |
Dec 20, 2022 | 195.79 | 196.48 | 194.94 | 195.79 | 101,015 | -0.11(-0.05%) |
Dec 19, 2022 | 196.09 | 197.64 | 194.86 | 195.90 | 194,520 | -0.09(-0.04%) |
Dec 16, 2022 | 195.57 | 196.48 | 194.22 | 195.99 | 69,609 | -0.86(-0.44%) |
Dec 15, 2022 | 198.54 | 198.54 | 195.52 | 196.85 | 60,253 | -2.97(-1.48%) |
Dec 14, 2022 | 200.25 | 201.48 | 198.56 | 199.81 | 83,126 | -0.02(-0.01%) |
Dec 13, 2022 | 202.55 | 202.65 | 199.00 | 199.84 | 70,483 | -0.55(-0.28%) |
Dec 12, 2022 | 198.85 | 200.44 | 198.37 | 200.39 | 41,179 | +1.77(+0.89%) |
Dec 09, 2022 | 199.92 | 200.14 | 198.53 | 198.62 | 31,169 | -1.69(-0.85%) |
Dec 08, 2022 | 199.58 | 200.31 | 199.19 | 200.31 | 77,591 | +0.79(+0.40%) |
Dec 07, 2022 | 198.17 | 199.67 | 198.17 | 199.52 | 71,581 | +1.21(+0.61%) |
Dec 06, 2022 | 199.38 | 200.24 | 197.33 | 198.31 | 271,777 | -1.28(-0.64%) |
Dec 05, 2022 | 200.51 | 200.51 | 199.19 | 199.59 | 98,875 | -2.47(-1.22%) |
Dec 02, 2022 | 199.57 | 202.12 | 199.57 | 202.06 | 106,133 | +1.42(+0.71%) |