Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 176.47 | 180.54 | 171.96 | 177.58 | 940,156 | -6.11(-3.33%) |
Feb 27, 2023 | 182.90 | 184.23 | 177.98 | 183.69 | 908,465 | +0.90(+0.49%) |
Feb 24, 2023 | 185.48 | 186.41 | 181.50 | 182.79 | 461,703 | -5.22(-2.78%) |
Feb 23, 2023 | 187.04 | 189.30 | 185.84 | 188.02 | 158,277 | +0.85(+0.45%) |
Feb 22, 2023 | 185.37 | 187.88 | 184.66 | 187.17 | 257,411 | +1.12(+0.60%) |
Feb 21, 2023 | 189.35 | 189.91 | 185.53 | 186.05 | 222,021 | -5.15(-2.69%) |
Feb 17, 2023 | 190.84 | 191.84 | 188.13 | 191.20 | 353,183 | +0.60(+0.32%) |
Feb 16, 2023 | 189.44 | 192.33 | 189.15 | 190.60 | 185,610 | -2.52(-1.31%) |
Feb 15, 2023 | 189.27 | 193.21 | 188.32 | 193.12 | 273,957 | +4.10(+2.17%) |
Feb 14, 2023 | 187.67 | 189.56 | 186.29 | 189.02 | 200,679 | +0.42(+0.22%) |
Feb 13, 2023 | 187.22 | 189.28 | 185.31 | 188.60 | 269,171 | +1.62(+0.86%) |
Feb 10, 2023 | 187.24 | 188.67 | 185.69 | 186.99 | 258,917 | -2.14(-1.13%) |
Feb 09, 2023 | 193.27 | 193.27 | 187.43 | 189.13 | 263,749 | -1.69(-0.89%) |
Feb 08, 2023 | 191.67 | 193.63 | 190.12 | 190.82 | 316,426 | -0.85(-0.45%) |
Feb 07, 2023 | 196.04 | 197.15 | 185.45 | 191.67 | 542,116 | -5.31(-2.70%) |
Feb 06, 2023 | 197.73 | 199.59 | 196.15 | 196.98 | 259,651 | -1.68(-0.85%) |
Feb 03, 2023 | 200.29 | 203.51 | 197.37 | 198.66 | 483,082 | -3.20(-1.58%) |
Feb 02, 2023 | 201.07 | 206.62 | 199.56 | 201.86 | 416,430 | +1.78(+0.89%) |
Feb 01, 2023 | 193.31 | 200.62 | 192.16 | 200.08 | 346,977 | +5.79(+2.98%) |
Jan 31, 2023 | 191.37 | 194.40 | 188.27 | 194.29 | 502,918 | +3.12(+1.63%) |
Jan 30, 2023 | 192.66 | 193.38 | 186.92 | 191.17 | 420,612 | -2.72(-1.40%) |
Jan 27, 2023 | 189.61 | 194.28 | 187.55 | 193.89 | 461,812 | +7.69(+4.13%) |
Jan 26, 2023 | 182.96 | 186.22 | 182.96 | 186.20 | 276,054 | +4.06(+2.23%) |
Jan 25, 2023 | 177.23 | 185.28 | 176.98 | 182.13 | 436,008 | +4.92(+2.78%) |
Jan 24, 2023 | 177.85 | 179.24 | 176.40 | 177.21 | 240,747 | -0.60(-0.34%) |
Jan 23, 2023 | 176.01 | 177.95 | 175.18 | 177.81 | 265,070 | +1.41(+0.80%) |
Jan 20, 2023 | 173.06 | 176.49 | 172.29 | 176.40 | 213,923 | +3.46(+2.00%) |
Jan 19, 2023 | 172.20 | 173.99 | 171.19 | 172.93 | 181,887 | -1.24(-0.71%) |
Jan 18, 2023 | 174.00 | 175.99 | 172.44 | 174.18 | 248,749 | +0.13(+0.08%) |
Jan 17, 2023 | 175.29 | 176.51 | 173.15 | 174.04 | 197,043 | -0.63(-0.36%) |
Jan 13, 2023 | 172.83 | 175.56 | 171.93 | 174.67 | 144,417 | +0.92(+0.53%) |
Jan 12, 2023 | 175.74 | 176.10 | 172.73 | 173.75 | 237,346 | -1.95(-1.11%) |
Jan 11, 2023 | 175.53 | 176.75 | 173.93 | 175.69 | 262,852 | +1.14(+0.65%) |
Jan 10, 2023 | 173.16 | 175.49 | 172.75 | 174.55 | 224,144 | +1.13(+0.65%) |
Jan 09, 2023 | 174.31 | 175.40 | 172.73 | 173.43 | 220,227 | -1.15(-0.66%) |
Jan 06, 2023 | 172.72 | 175.36 | 170.47 | 174.57 | 201,324 | +4.01(+2.35%) |
Jan 05, 2023 | 169.48 | 171.43 | 167.40 | 170.56 | 186,570 | +0.70(+0.41%) |
Jan 04, 2023 | 166.27 | 170.07 | 165.61 | 169.86 | 278,499 | +4.53(+2.74%) |
Jan 03, 2023 | 167.20 | 168.75 | 165.26 | 165.32 | 283,547 | -0.75(-0.45%) |
Dec 30, 2022 | 166.24 | 166.27 | 163.16 | 166.07 | 204,690 | -1.43(-0.85%) |
Dec 29, 2022 | 165.09 | 168.88 | 163.73 | 167.50 | 167,593 | +3.04(+1.85%) |
Dec 28, 2022 | 167.95 | 168.84 | 164.45 | 164.46 | 204,728 | -3.25(-1.93%) |
Dec 27, 2022 | 166.95 | 167.80 | 165.15 | 167.70 | 270,946 | +0.75(+0.45%) |
Dec 23, 2022 | 164.80 | 167.44 | 164.80 | 166.95 | 225,647 | +2.17(+1.32%) |
Dec 22, 2022 | 164.75 | 165.44 | 162.83 | 164.78 | 373,983 | -2.09(-1.25%) |
Dec 21, 2022 | 163.90 | 167.04 | 162.89 | 166.87 | 416,585 | +3.58(+2.19%) |
Dec 20, 2022 | 161.23 | 164.29 | 159.99 | 163.29 | 399,797 | +2.00(+1.24%) |
Dec 19, 2022 | 167.57 | 167.83 | 159.04 | 161.29 | 416,087 | -7.39(-4.38%) |
Dec 16, 2022 | 164.42 | 169.10 | 164.00 | 168.68 | 1,202,676 | +3.03(+1.83%) |
Dec 15, 2022 | 169.84 | 170.36 | 165.35 | 165.65 | 339,744 | -6.59(-3.83%) |
Dec 14, 2022 | 169.53 | 173.34 | 168.93 | 172.25 | 437,120 | +1.31(+0.77%) |
Dec 13, 2022 | 179.88 | 180.95 | 170.44 | 170.93 | 481,227 | -3.93(-2.25%) |
Dec 12, 2022 | 172.66 | 175.06 | 171.10 | 174.87 | 357,519 | +2.21(+1.28%) |
Dec 09, 2022 | 171.09 | 174.91 | 171.09 | 172.66 | 380,125 | +0.06(+0.03%) |
Dec 08, 2022 | 172.13 | 174.85 | 171.52 | 172.60 | 429,002 | +0.03(+0.02%) |
Dec 07, 2022 | 169.24 | 172.97 | 168.62 | 172.57 | 439,290 | +2.05(+1.20%) |
Dec 06, 2022 | 171.83 | 175.66 | 169.12 | 170.52 | 602,629 | -1.58(-0.92%) |
Dec 05, 2022 | 172.34 | 173.59 | 170.69 | 172.10 | 522,692 | -1.80(-1.04%) |
Dec 02, 2022 | 173.47 | 175.06 | 172.73 | 173.90 | 403,782 | -0.87(-0.50%) |