Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 208.70 | 208.70 | 208.70 | 208.70 | 55 | +1.20(+0.58%) |
Jan 25, 2023 | 207.50 | 0 | -0.00(-0.00%) | |||
Jan 24, 2023 | 207.20 | 207.50 | 207.20 | 207.50 | 448 | -1.50(-0.72%) |
Jan 23, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 25 | +2.76(+1.34%) |
Jan 20, 2023 | 204.65 | 206.24 | 204.65 | 206.24 | 170 | +4.30(+2.13%) |
Jan 19, 2023 | 201.94 | 201.94 | 201.94 | 201.94 | 3,418 | -6.64(-3.18%) |
Jan 18, 2023 | 208.58 | 208.58 | 208.58 | 208.58 | 4,160 | +6.45(+3.19%) |
Jan 17, 2023 | 203.34 | 203.34 | 201.93 | 202.13 | 3,838 | +7.77(+4.00%) |
Jan 13, 2023 | 194.36 | 194.36 | 194.36 | 194.36 | 100 | +5.66(+3.00%) |
Jan 10, 2023 | 188.70 | 0 | -2.25(-1.18%) | |||
Jan 09, 2023 | 190.95 | 190.95 | 190.95 | 190.95 | 45 | -3.80(-1.95%) |
Jan 04, 2023 | 194.75 | 0 | +8.50(+4.56%) | |||
Jan 03, 2023 | 186.25 | 186.25 | 185.25 | 186.25 | 206 | -8.81(-4.52%) |
Dec 28, 2022 | 195.06 | 0 | +2.51(+1.30%) | |||
Dec 27, 2022 | 192.55 | 192.55 | 192.55 | 192.55 | 250 | +0.55(+0.29%) |
Dec 23, 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 3,800 | +2.50(+1.32%) |
Dec 22, 2022 | 191.50 | 192.12 | 189.50 | 189.50 | 170 | -1.29(-0.68%) |
Dec 21, 2022 | 191.21 | 191.21 | 190.79 | 190.79 | 170 | +2.25(+1.19%) |
Dec 20, 2022 | 191.50 | 191.50 | 188.25 | 188.54 | 28 | -5.92(-3.04%) |
Dec 19, 2022 | 194.46 | 194.46 | 194.46 | 194.46 | 15 | -5.66(-2.83%) |
Dec 16, 2022 | 200.12 | 200.12 | 200.12 | 200.12 | 100 | -0.13(-0.06%) |
Dec 15, 2022 | 200.25 | 200.25 | 200.25 | 200.25 | 1 | -0.67(-0.33%) |
Dec 13, 2022 | 200.92 | 767 | -1.31(-0.65%) | |||
Dec 09, 2022 | 202.22 | 0 | +3.17(+1.60%) | |||
Dec 07, 2022 | 199.05 | 0 | +1.98(+1.00%) | |||
Dec 05, 2022 | 197.07 | 0 | -7.48(-3.66%) | |||
Dec 02, 2022 | 204.55 | 204.55 | 204.55 | 204.55 | 100 | +4.55(+2.28%) |
Dec 01, 2022 | 200.00 | 200.00 | 200.00 | 200.00 | 501 | -2.75(-1.36%) |
Nov 29, 2022 | 202.75 | 278 | +5.05(+2.55%) | |||
Nov 28, 2022 | 197.70 | 197.70 | 197.70 | 197.70 | 1 | +2.20(+1.13%) |
Nov 25, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 144 | -4.00(-2.01%) |
Nov 23, 2022 | 195.50 | 199.50 | 195.50 | 199.50 | 100 | +6.55(+3.39%) |
Nov 22, 2022 | 192.75 | 192.95 | 192.75 | 192.95 | 91 | -4.16(-2.11%) |
Nov 18, 2022 | 197.10 | 0 | +2.60(+1.34%) | |||
Nov 16, 2022 | 194.50 | 70 | +1.12(+0.58%) | |||
Nov 15, 2022 | 193.38 | 195.00 | 191.50 | 193.38 | 82 | +5.29(+2.82%) |
Nov 14, 2022 | 188.08 | 188.08 | 188.08 | 188.08 | 35 | +2.08(+1.12%) |
Nov 09, 2022 | 186.00 | 0 | +13.00(+7.51%) | |||
Nov 03, 2022 | 173.00 | 185 | -7.08(-3.93%) | |||
Nov 01, 2022 | 180.08 | 2,250 | +4.83(+2.76%) | |||
Oct 25, 2022 | 175.25 | 0 | +3.00(+1.74%) | |||
Oct 24, 2022 | 167.21 | 172.25 | 167.21 | 172.25 | 603 | +2.25(+1.32%) |
Oct 20, 2022 | 170.00 | 0 | -2.00(-1.16%) | |||
Oct 19, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 561 | -1.03(-0.59%) |
Oct 18, 2022 | 173.03 | 173.03 | 173.03 | 173.03 | 454 | -6.28(-3.50%) |
Oct 17, 2022 | 179.50 | 179.50 | 179.30 | 179.30 | 37 | +8.57(+5.02%) |
Oct 14, 2022 | 170.73 | 170.73 | 170.73 | 170.73 | 154 | -1.27(-0.74%) |
Oct 13, 2022 | 172.00 | 172.00 | 172.00 | 172.00 | 2,506 | -2.56(-1.47%) |
Oct 10, 2022 | 174.56 | 4,683 | -7.50(-4.12%) | |||
Oct 07, 2022 | 184.50 | 184.50 | 182.06 | 182.06 | 100 | -3.68(-1.98%) |
Oct 06, 2022 | 191.53 | 191.53 | 185.74 | 185.74 | 55 | +4.41(+2.43%) |
Oct 03, 2022 | 181.33 | 0 | -6.72(-3.57%) | |||
Sep 29, 2022 | 188.05 | 0 | +3.38(+1.83%) | |||
Sep 28, 2022 | 184.68 | 184.68 | 184.68 | 184.68 | 252 | -1.12(-0.61%) |
Sep 26, 2022 | 185.80 | 175 | +10.10(+5.75%) | |||
Sep 23, 2022 | 180.25 | 180.25 | 175.50 | 175.70 | 183 | -11.30(-6.04%) |
Sep 22, 2022 | 184.45 | 187.00 | 184.45 | 187.00 | 42 | +1.75(+0.94%) |
Sep 20, 2022 | 185.25 | 0 | -10.95(-5.58%) | |||
Sep 13, 2022 | 196.20 | 0 | -6.30(-3.11%) | |||
Sep 12, 2022 | 201.75 | 202.58 | 201.75 | 202.50 | 241 | +4.00(+2.02%) |
Sep 08, 2022 | 198.50 | 0 | +6.03(+3.13%) | |||
Sep 06, 2022 | 192.47 | 0 | -6.03(-3.04%) | |||
Aug 30, 2022 | 198.50 | 2,043 | +0.50(+0.25%) | |||
Aug 29, 2022 | 198.00 | 198.00 | 198.00 | 198.00 | 21 | -7.45(-3.63%) |
Aug 26, 2022 | 205.65 | 205.65 | 205.45 | 205.45 | 100 | +6.70(+3.37%) |
Aug 24, 2022 | 198.75 | 0 | -2.75(-1.36%) | |||
Aug 23, 2022 | 193.11 | 201.50 | 193.11 | 201.50 | 2 | -3.50(-1.71%) |
Aug 22, 2022 | 205.00 | 205.00 | 205.00 | 205.00 | 1 | +8.79(+4.48%) |
Aug 19, 2022 | 196.21 | 196.21 | 196.21 | 196.21 | 100 | -3.32(-1.66%) |
Aug 17, 2022 | 199.53 | 570 | -1.97(-0.98%) | |||
Aug 16, 2022 | 200.74 | 204.09 | 200.74 | 201.50 | 34 | -3.00(-1.47%) |
Aug 15, 2022 | 204.50 | 204.50 | 204.50 | 204.50 | 49 | -1.70(-0.82%) |
Aug 12, 2022 | 206.20 | 206.20 | 206.20 | 206.20 | 100 | +0.12(+0.06%) |
Aug 11, 2022 | 205.58 | 210.25 | 205.58 | 206.08 | 126 | +0.07(+0.03%) |
Aug 10, 2022 | 209.80 | 209.80 | 206.01 | 206.01 | 291 | -1.37(-0.66%) |
Aug 09, 2022 | 206.38 | 207.38 | 204.55 | 207.38 | 4,608 | +0.88(+0.43%) |
Aug 08, 2022 | 206.50 | 206.50 | 206.50 | 206.50 | 7 | +2.22(+1.09%) |
Aug 04, 2022 | 204.28 | 0 | +4.29(+2.15%) | |||
Aug 02, 2022 | 199.99 | 0 | -2.16(-1.07%) | |||
Jul 29, 2022 | 202.15 | 0 | +0.65(+0.32%) | |||
Jul 27, 2022 | 201.50 | 71 | +2.50(+1.26%) | |||
Jul 26, 2022 | 199.00 | 199.00 | 199.00 | 199.00 | 50 | -2.70(-1.34%) |
Jul 25, 2022 | 204.80 | 204.80 | 201.70 | 201.70 | 48 | +1.12(+0.56%) |
Jul 22, 2022 | 200.58 | 200.58 | 200.58 | 200.58 | 100 | +3.53(+1.79%) |
Jul 21, 2022 | 203.20 | 203.20 | 197.00 | 197.05 | 8,088 | -1.45(-0.73%) |
Jul 18, 2022 | 198.50 | 1,718 | -9.93(-4.76%) | |||
Jul 15, 2022 | 197.73 | 208.43 | 197.73 | 208.43 | 100 | +12.98(+6.64%) |
Jul 14, 2022 | 194.00 | 195.45 | 193.75 | 195.45 | 229 | -2.30(-1.16%) |
Jul 13, 2022 | 199.44 | 199.44 | 197.75 | 197.75 | 1,098 | +0.20(+0.10%) |
Jul 12, 2022 | 196.95 | 197.55 | 196.95 | 197.55 | 100 | +5.80(+3.02%) |
Jul 11, 2022 | 191.75 | 191.75 | 191.75 | 191.75 | 35 | -3.75(-1.92%) |
Jul 08, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 100 | -2.38(-1.20%) |
Jul 07, 2022 | 189.86 | 197.88 | 189.86 | 197.88 | 21 | +4.12(+2.13%) |
Jul 06, 2022 | 194.88 | 194.88 | 193.75 | 193.75 | 113 | +6.38(+3.40%) |
Jul 05, 2022 | 187.38 | 187.38 | 187.38 | 187.38 | 3 | +3.62(+1.97%) |
Jul 01, 2022 | 183.75 | 183.75 | 183.75 | 183.75 | 2,979 | -0.25(-0.14%) |
Jun 30, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 7,649 | -0.25(-0.14%) |
Jun 29, 2022 | 184.25 | 184.25 | 183.25 | 184.25 | 625 | -0.01(-0.01%) |
Jun 28, 2022 | 184.26 | 184.26 | 184.26 | 184.26 | 247 | -3.99(-2.12%) |
Jun 27, 2022 | 188.57 | 188.90 | 188.25 | 188.25 | 39 | +0.00(+0.00%) |
Jun 24, 2022 | 188.25 | 188.25 | 188.25 | 188.25 | 118 | +6.25(+3.43%) |
Jun 23, 2022 | 181.80 | 182.00 | 181.80 | 182.00 | 19 | +3.00(+1.68%) |
Jun 22, 2022 | 179.00 | 179.00 | 179.00 | 179.00 | 1,408 | -3.30(-1.81%) |
Jun 21, 2022 | 182.62 | 182.62 | 181.25 | 182.30 | 1,257 | +8.22(+4.72%) |
Jun 17, 2022 | 174.08 | 174.08 | 174.08 | 174.08 | 100 | -0.42(-0.24%) |
Jun 16, 2022 | 174.50 | 174.50 | 174.50 | 174.50 | 21 | -9.50(-5.16%) |
Jun 13, 2022 | 184.00 | 650 | -3.03(-1.62%) | |||
Jun 10, 2022 | 188.84 | 188.84 | 187.03 | 187.03 | 100 | -4.57(-2.39%) |
Jun 09, 2022 | 191.60 | 191.60 | 191.60 | 191.60 | 100 | -2.17(-1.12%) |
Jun 07, 2022 | 193.77 | 0 | -2.28(-1.16%) | |||
Jun 06, 2022 | 196.05 | 196.05 | 196.05 | 196.05 | 89 | +4.35(+2.27%) |
Jun 03, 2022 | 191.50 | 191.70 | 191.50 | 191.70 | 2,840 | -3.80(-1.94%) |
Jun 02, 2022 | 195.50 | 195.50 | 195.50 | 195.50 | 16 | -1.12(-0.57%) |
Jun 01, 2022 | 196.62 | 196.62 | 196.62 | 196.62 | 2 | +3.60(+1.87%) |
May 31, 2022 | 192.82 | 193.02 | 192.82 | 193.02 | 91 | +1.57(+0.82%) |
May 27, 2022 | 193.35 | 193.35 | 191.45 | 191.45 | 100 | +0.50(+0.26%) |
May 26, 2022 | 190.95 | 190.95 | 190.95 | 190.95 | 13 | -2.08(-1.07%) |
May 25, 2022 | 193.03 | 193.03 | 193.03 | 193.03 | 327 | +0.62(+0.32%) |
May 19, 2022 | 192.41 | 63 | +3.85(+2.04%) | |||
May 18, 2022 | 188.56 | 188.56 | 188.56 | 188.56 | 17 | -5.56(-2.86%) |
May 16, 2022 | 194.11 | 3,295 | -0.18(-0.09%) | |||
May 13, 2022 | 194.00 | 194.29 | 194.00 | 194.29 | 143 | +10.79(+5.88%) |
May 12, 2022 | 180.25 | 183.50 | 180.25 | 183.50 | 700 | -7.20(-3.78%) |
May 11, 2022 | 193.27 | 193.27 | 189.50 | 190.70 | 1,183 | +6.70(+3.64%) |
May 10, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 20 | -2.83(-1.51%) |
May 09, 2022 | 186.83 | 186.83 | 186.83 | 186.83 | 100 | -1.12(-0.60%) |
May 06, 2022 | 187.95 | 187.95 | 187.95 | 187.95 | 100 | -2.55(-1.34%) |
May 03, 2022 | 190.50 | 0 | -0.17(-0.09%) | |||
May 02, 2022 | 184.75 | 190.67 | 184.75 | 190.67 | 56 | -1.18(-0.62%) |
Apr 29, 2022 | 192.33 | 197.74 | 191.65 | 191.85 | 220 | +5.65(+3.03%) |
Apr 28, 2022 | 186.00 | 186.20 | 186.00 | 186.20 | 48 | -1.51(-0.80%) |
Apr 27, 2022 | 190.55 | 190.55 | 187.71 | 187.71 | 11,282 | -1.74(-0.92%) |
Apr 26, 2022 | 188.35 | 189.93 | 188.35 | 189.45 | 1,508 | -0.30(-0.16%) |
Apr 25, 2022 | 189.75 | 189.75 | 189.75 | 189.75 | 400 | -3.63(-1.88%) |
Apr 20, 2022 | 193.38 | 0 | -2.87(-1.46%) | |||
Apr 19, 2022 | 195.00 | 198.42 | 195.00 | 196.25 | 269 | +0.36(+0.18%) |
Apr 14, 2022 | 195.89 | 14 | +1.19(+0.61%) | |||
Apr 13, 2022 | 194.70 | 194.70 | 194.70 | 194.70 | 142 | -2.80(-1.42%) |
Apr 08, 2022 | 197.50 | 203 | -4.75(-2.35%) | |||
Apr 07, 2022 | 202.25 | 205.92 | 202.25 | 202.25 | 11 | +1.93(+0.96%) |
Apr 06, 2022 | 200.32 | 200.32 | 200.32 | 200.32 | 79 | -0.68(-0.34%) |
Apr 04, 2022 | 201.00 | 0 | -3.00(-1.47%) | |||
Mar 31, 2022 | 204.00 | 0 | +0.75(+0.37%) | |||
Mar 30, 2022 | 200.07 | 203.25 | 200.07 | 203.25 | 61 | +7.12(+3.63%) |
Mar 28, 2022 | 196.12 | 0 | -1.12(-0.57%) | |||
Mar 25, 2022 | 197.25 | 197.25 | 197.25 | 197.25 | 200 | -2.75(-1.38%) |
Mar 24, 2022 | 203.50 | 203.50 | 200.00 | 200.00 | 120 | -2.00(-0.99%) |
Mar 18, 2022 | 202.00 | 0 | +5.41(+2.75%) | |||
Mar 17, 2022 | 196.79 | 196.79 | 196.59 | 196.59 | 110 | +6.30(+3.31%) |
Mar 16, 2022 | 190.29 | 190.29 | 190.29 | 190.29 | 16 | -0.61(-0.32%) |
Mar 15, 2022 | 190.90 | 190.90 | 190.90 | 190.90 | 378 | +3.70(+1.98%) |
Mar 14, 2022 | 193.75 | 193.75 | 187.20 | 187.20 | 102 | -0.58(-0.31%) |
Mar 11, 2022 | 183.81 | 187.78 | 183.81 | 187.78 | 163 | +0.52(+0.28%) |
Mar 08, 2022 | 187.26 | 0 | +6.20(+3.43%) | |||
Mar 07, 2022 | 181.00 | 190.00 | 181.00 | 181.06 | 84 | -6.69(-3.56%) |
Mar 04, 2022 | 187.00 | 187.75 | 187.00 | 187.75 | 100 | +3.75(+2.04%) |
Mar 03, 2022 | 184.00 | 184.00 | 184.00 | 184.00 | 306 | -2.25(-1.21%) |
Feb 28, 2022 | 186.25 | 0 | -4.60(-2.41%) | |||
Feb 25, 2022 | 190.85 | 190.85 | 190.85 | 190.85 | 105 | -1.15(-0.60%) |
Feb 24, 2022 | 189.24 | 192.00 | 189.24 | 192.00 | 13 | -1.96(-1.01%) |
Feb 23, 2022 | 194.55 | 194.55 | 193.96 | 193.96 | 17 | -2.34(-1.19%) |
Feb 22, 2022 | 188.75 | 196.30 | 188.75 | 196.30 | 16 | +8.97(+4.79%) |
Feb 18, 2022 | 187.33 | 0 | -7.92(-4.06%) | |||
Feb 17, 2022 | 200.80 | 201.00 | 195.25 | 195.25 | 40 | +6.25(+3.31%) |
Feb 16, 2022 | 182.50 | 189.00 | 182.50 | 189.00 | 1,749 | +13.40(+7.63%) |
Feb 15, 2022 | 173.20 | 175.69 | 173.20 | 175.60 | 146 | -1.90(-1.07%) |
Feb 14, 2022 | 177.50 | 177.50 | 177.50 | 177.50 | 1 | -0.80(-0.45%) |
Feb 11, 2022 | 178.30 | 178.30 | 178.30 | 178.30 | 950 | -1.46(-0.81%) |
Feb 07, 2022 | 179.76 | 0 | +0.76(+0.42%) | |||
Feb 04, 2022 | 177.00 | 186.13 | 177.00 | 179.00 | 100 | -4.00(-2.19%) |
Feb 02, 2022 | 183.00 | 183.00 | 183.00 | 183.00 | 265 | +0.50(+0.27%) |