Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 186.07 | 188.00 | 186.05 | 186.30 | 155,041 | -0.22(-0.12%) |
Feb 27, 2023 | 187.14 | 188.13 | 186.19 | 186.52 | 183,985 | +1.13(+0.61%) |
Feb 24, 2023 | 185.34 | 185.87 | 184.16 | 185.39 | 254,187 | -3.25(-1.73%) |
Feb 23, 2023 | 189.28 | 189.28 | 185.99 | 188.65 | 189,716 | +1.64(+0.88%) |
Feb 22, 2023 | 187.37 | 188.25 | 186.09 | 187.01 | 227,618 | +0.12(+0.06%) |
Feb 21, 2023 | 188.76 | 189.44 | 186.77 | 186.89 | 207,470 | -4.52(-2.36%) |
Feb 17, 2023 | 191.55 | 191.95 | 189.41 | 191.41 | 879,948 | -1.67(-0.86%) |
Feb 16, 2023 | 193.68 | 196.12 | 192.96 | 193.07 | 255,202 | -3.89(-1.98%) |
Feb 15, 2023 | 194.64 | 196.96 | 194.20 | 196.96 | 221,827 | +1.31(+0.67%) |
Feb 14, 2023 | 193.76 | 196.49 | 192.80 | 195.65 | 253,260 | +0.95(+0.49%) |
Feb 13, 2023 | 192.36 | 195.00 | 192.03 | 194.70 | 240,726 | +2.96(+1.54%) |
Feb 10, 2023 | 191.55 | 192.66 | 190.18 | 191.74 | 1,184,157 | -1.22(-0.63%) |
Feb 09, 2023 | 197.53 | 197.53 | 192.17 | 192.96 | 274,799 | -1.78(-0.91%) |
Feb 08, 2023 | 197.08 | 197.79 | 194.39 | 194.74 | 234,635 | -3.23(-1.63%) |
Feb 07, 2023 | 193.92 | 198.53 | 193.28 | 197.97 | 239,039 | +3.93(+2.03%) |
Feb 06, 2023 | 194.09 | 195.26 | 193.09 | 194.03 | 215,328 | -1.91(-0.98%) |
Feb 03, 2023 | 194.63 | 199.54 | 194.50 | 195.95 | 1,253,240 | -2.98(-1.50%) |
Feb 02, 2023 | 196.97 | 200.04 | 196.30 | 198.93 | 975,249 | +6.21(+3.22%) |
Feb 01, 2023 | 188.90 | 194.03 | 187.40 | 192.72 | 354,916 | +3.65(+1.93%) |
Jan 31, 2023 | 186.18 | 189.07 | 186.03 | 189.06 | 260,988 | +3.05(+1.64%) |
Jan 30, 2023 | 187.79 | 188.66 | 185.92 | 186.02 | 360,812 | -3.61(-1.90%) |
Jan 27, 2023 | 187.26 | 191.05 | 187.26 | 189.63 | 2,061,487 | +1.86(+0.99%) |
Jan 26, 2023 | 186.55 | 187.88 | 184.94 | 187.77 | 221,031 | +3.09(+1.67%) |
Jan 25, 2023 | 181.90 | 185.05 | 180.47 | 184.69 | 252,505 | -0.38(-0.20%) |
Jan 24, 2023 | 184.46 | 185.67 | 184.13 | 185.06 | 190,766 | -0.50(-0.27%) |
Jan 23, 2023 | 182.68 | 186.37 | 182.37 | 185.56 | 204,017 | +3.18(+1.74%) |
Jan 20, 2023 | 178.41 | 182.38 | 177.74 | 182.38 | 167,129 | +5.24(+2.96%) |
Jan 19, 2023 | 177.27 | 178.58 | 176.46 | 177.15 | 289,756 | -1.42(-0.79%) |
Jan 18, 2023 | 181.81 | 182.92 | 178.53 | 178.56 | 271,532 | -2.20(-1.22%) |
Jan 17, 2023 | 180.21 | 181.80 | 179.85 | 180.77 | 212,859 | +0.40(+0.22%) |
Jan 13, 2023 | 177.56 | 180.52 | 177.39 | 180.37 | 215,701 | +1.29(+0.72%) |
Jan 12, 2023 | 178.52 | 179.76 | 176.00 | 179.08 | 263,021 | +0.91(+0.51%) |
Jan 11, 2023 | 175.31 | 178.17 | 175.28 | 178.17 | 299,377 | +3.68(+2.11%) |
Jan 10, 2023 | 172.32 | 174.70 | 172.32 | 174.49 | 183,501 | +1.58(+0.91%) |
Jan 09, 2023 | 172.88 | 175.84 | 172.77 | 172.91 | 274,934 | +1.38(+0.80%) |
Jan 06, 2023 | 168.48 | 172.13 | 166.38 | 171.53 | 228,471 | +4.12(+2.46%) |
Jan 05, 2023 | 169.32 | 169.61 | 167.22 | 167.41 | 221,578 | -3.04(-1.78%) |
Jan 04, 2023 | 170.66 | 171.48 | 168.35 | 170.45 | 425,144 | +0.80(+0.47%) |
Jan 03, 2023 | 172.27 | 173.41 | 168.22 | 169.64 | 374,493 | -1.11(-0.65%) |
Dec 30, 2022 | 169.29 | 170.83 | 168.45 | 170.75 | 418,906 | -0.40(-0.23%) |
Dec 29, 2022 | 168.61 | 171.68 | 168.61 | 171.15 | 313,817 | +4.23(+2.53%) |
Dec 28, 2022 | 168.99 | 170.21 | 166.75 | 166.92 | 847,143 | -2.17(-1.29%) |
Dec 27, 2022 | 170.72 | 170.88 | 168.67 | 169.10 | 302,443 | -2.20(-1.29%) |
Dec 23, 2022 | 169.82 | 171.52 | 168.84 | 171.30 | 189,996 | +0.51(+0.30%) |
Dec 22, 2022 | 172.67 | 172.74 | 167.96 | 170.79 | 277,964 | -3.83(-2.19%) |
Dec 21, 2022 | 172.89 | 175.44 | 172.35 | 174.62 | 384,001 | +2.67(+1.56%) |
Dec 20, 2022 | 170.94 | 172.83 | 170.07 | 171.95 | 307,914 | +0.05(+0.03%) |
Dec 19, 2022 | 174.62 | 174.69 | 171.05 | 171.90 | 226,268 | -2.66(-1.53%) |
Dec 16, 2022 | 176.36 | 177.28 | 173.68 | 174.57 | 289,340 | -2.42(-1.37%) |
Dec 15, 2022 | 179.82 | 180.55 | 176.24 | 176.98 | 321,331 | -6.06(-3.31%) |
Dec 14, 2022 | 183.94 | 186.07 | 180.94 | 183.04 | 407,908 | -1.30(-0.70%) |
Dec 13, 2022 | 188.79 | 189.41 | 182.62 | 184.34 | 458,673 | +2.23(+1.22%) |
Dec 12, 2022 | 179.87 | 182.11 | 179.54 | 182.11 | 233,407 | +2.50(+1.39%) |
Dec 09, 2022 | 179.92 | 181.91 | 179.18 | 179.62 | 466,939 | -1.08(-0.60%) |
Dec 08, 2022 | 179.68 | 181.37 | 178.50 | 180.70 | 211,717 | +1.92(+1.08%) |
Dec 07, 2022 | 178.85 | 180.26 | 177.89 | 178.78 | 399,084 | -0.84(-0.47%) |
Dec 06, 2022 | 183.24 | 183.44 | 178.55 | 179.62 | 1,311,728 | -3.82(-2.08%) |
Dec 05, 2022 | 185.41 | 186.34 | 182.76 | 183.44 | 300,602 | -3.63(-1.94%) |
Dec 02, 2022 | 184.41 | 187.64 | 184.36 | 187.07 | 327,493 | -0.43(-0.23%) |