Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 223.42 | 227.09 | 219.50 | 219.52 | 231,432 | -3.22(-1.44%) |
Feb 27, 2023 | 221.41 | 224.66 | 221.13 | 222.74 | 157,603 | +3.69(+1.68%) |
Feb 24, 2023 | 218.76 | 221.01 | 215.66 | 219.05 | 165,034 | -4.46(-2.00%) |
Feb 23, 2023 | 222.97 | 224.51 | 220.84 | 223.51 | 195,319 | +0.53(+0.24%) |
Feb 22, 2023 | 223.37 | 229.23 | 222.91 | 222.98 | 280,901 | +1.74(+0.79%) |
Feb 21, 2023 | 234.25 | 234.25 | 217.93 | 221.24 | 257,397 | -16.34(-6.88%) |
Feb 17, 2023 | 233.27 | 239.24 | 230.03 | 237.58 | 180,050 | +7.18(+3.12%) |
Feb 16, 2023 | 226.90 | 231.91 | 226.84 | 230.40 | 121,421 | -1.52(-0.65%) |
Feb 15, 2023 | 226.03 | 232.92 | 223.96 | 231.91 | 117,494 | +1.62(+0.71%) |
Feb 14, 2023 | 225.19 | 231.28 | 225.04 | 230.29 | 106,761 | +4.15(+1.84%) |
Feb 13, 2023 | 221.89 | 226.95 | 221.54 | 226.13 | 100,368 | +3.36(+1.51%) |
Feb 10, 2023 | 223.10 | 223.63 | 220.66 | 222.78 | 78,922 | -2.09(-0.93%) |
Feb 09, 2023 | 225.48 | 230.08 | 222.75 | 224.87 | 118,762 | +1.83(+0.82%) |
Feb 08, 2023 | 220.86 | 226.19 | 218.72 | 223.03 | 151,306 | +1.04(+0.47%) |
Feb 07, 2023 | 225.98 | 225.98 | 219.36 | 221.99 | 230,867 | -6.70(-2.93%) |
Feb 06, 2023 | 233.12 | 234.68 | 227.34 | 228.69 | 125,130 | -5.07(-2.17%) |
Feb 03, 2023 | 228.87 | 240.49 | 227.81 | 233.76 | 263,024 | +2.99(+1.30%) |
Feb 02, 2023 | 224.59 | 232.27 | 224.59 | 230.77 | 297,835 | +8.82(+3.97%) |
Feb 01, 2023 | 210.02 | 223.68 | 210.02 | 221.95 | 210,237 | +10.03(+4.73%) |
Jan 31, 2023 | 206.13 | 212.64 | 205.13 | 211.92 | 206,492 | +6.42(+3.13%) |
Jan 30, 2023 | 202.97 | 210.25 | 202.97 | 205.50 | 216,264 | +0.43(+0.21%) |
Jan 27, 2023 | 204.86 | 210.27 | 199.83 | 205.08 | 230,927 | +0.50(+0.24%) |
Jan 26, 2023 | 196.75 | 204.63 | 196.34 | 204.58 | 341,791 | +9.28(+4.75%) |
Jan 25, 2023 | 190.91 | 195.97 | 189.51 | 195.31 | 184,027 | +4.04(+2.11%) |
Jan 24, 2023 | 193.80 | 194.44 | 190.87 | 191.26 | 108,000 | -2.55(-1.31%) |
Jan 23, 2023 | 195.24 | 196.72 | 192.76 | 193.81 | 153,637 | -1.31(-0.67%) |
Jan 20, 2023 | 190.44 | 195.13 | 188.28 | 195.12 | 139,189 | +6.34(+3.36%) |
Jan 19, 2023 | 189.75 | 189.75 | 182.28 | 188.77 | 363,704 | -2.29(-1.20%) |
Jan 18, 2023 | 190.67 | 194.89 | 187.94 | 191.06 | 198,637 | +3.13(+1.67%) |
Jan 17, 2023 | 185.41 | 189.72 | 185.34 | 187.93 | 132,093 | -2.78(-1.46%) |
Jan 13, 2023 | 187.48 | 191.00 | 183.60 | 190.71 | 162,547 | -0.24(-0.12%) |
Jan 12, 2023 | 190.27 | 191.54 | 186.50 | 190.94 | 199,205 | +1.89(+1.00%) |
Jan 11, 2023 | 184.83 | 190.21 | 184.83 | 189.05 | 205,728 | +3.77(+2.03%) |
Jan 10, 2023 | 179.82 | 185.29 | 179.82 | 185.29 | 159,815 | +5.13(+2.85%) |
Jan 09, 2023 | 184.83 | 184.89 | 179.88 | 180.15 | 134,523 | -3.90(-2.12%) |
Jan 06, 2023 | 179.10 | 184.32 | 177.82 | 184.05 | 176,860 | +6.06(+3.41%) |
Jan 05, 2023 | 176.93 | 178.47 | 173.53 | 177.98 | 185,483 | -0.86(-0.48%) |
Jan 04, 2023 | 177.93 | 180.97 | 177.81 | 178.84 | 161,548 | +1.30(+0.73%) |
Jan 03, 2023 | 179.16 | 182.69 | 176.75 | 177.55 | 413,323 | -1.20(-0.67%) |
Dec 30, 2022 | 174.92 | 180.69 | 174.92 | 178.75 | 189,163 | +1.43(+0.80%) |
Dec 29, 2022 | 173.13 | 178.18 | 172.84 | 177.32 | 142,939 | +5.46(+3.18%) |
Dec 28, 2022 | 173.97 | 175.27 | 170.30 | 171.86 | 170,844 | -3.27(-1.87%) |
Dec 27, 2022 | 171.39 | 175.63 | 170.96 | 175.13 | 168,662 | +2.15(+1.24%) |
Dec 23, 2022 | 171.64 | 173.44 | 170.28 | 172.98 | 116,094 | +2.54(+1.49%) |
Dec 22, 2022 | 159.55 | 170.51 | 158.43 | 170.44 | 320,410 | +4.44(+2.67%) |
Dec 21, 2022 | 164.53 | 167.13 | 161.46 | 166.00 | 176,883 | +4.32(+2.67%) |
Dec 20, 2022 | 166.38 | 167.50 | 160.46 | 161.68 | 345,377 | -7.37(-4.36%) |
Dec 19, 2022 | 182.66 | 183.99 | 166.57 | 169.05 | 379,671 | -12.91(-7.10%) |
Dec 16, 2022 | 183.66 | 186.31 | 181.03 | 181.97 | 795,006 | -4.46(-2.39%) |
Dec 15, 2022 | 186.72 | 188.50 | 183.97 | 186.43 | 331,878 | -1.99(-1.06%) |
Dec 14, 2022 | 188.73 | 191.88 | 185.50 | 188.42 | 289,984 | -0.78(-0.41%) |
Dec 13, 2022 | 196.45 | 196.65 | 186.90 | 189.20 | 214,773 | -1.33(-0.70%) |
Dec 12, 2022 | 188.44 | 191.70 | 187.70 | 190.53 | 175,336 | +2.07(+1.10%) |
Dec 09, 2022 | 188.35 | 191.38 | 187.04 | 188.46 | 91,259 | -2.61(-1.36%) |
Dec 08, 2022 | 187.97 | 191.10 | 186.18 | 191.06 | 143,863 | +3.58(+1.91%) |
Dec 07, 2022 | 190.47 | 193.21 | 187.48 | 187.49 | 109,684 | -2.78(-1.46%) |
Dec 06, 2022 | 187.71 | 190.29 | 184.72 | 190.27 | 127,708 | +3.04(+1.62%) |
Dec 05, 2022 | 188.14 | 190.27 | 185.21 | 187.23 | 142,615 | -3.20(-1.68%) |
Dec 02, 2022 | 187.76 | 192.01 | 187.45 | 190.43 | 153,208 | +1.59(+0.84%) |