Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 193.01 | 200.34 | 193.01 | 193.86 | 50,408 | +0.71(+0.37%) |
Feb 27, 2023 | 196.65 | 199.75 | 193.06 | 193.15 | 76,356 | -0.81(-0.42%) |
Feb 24, 2023 | 184.84 | 194.61 | 183.54 | 193.96 | 96,721 | +1.84(+0.96%) |
Feb 23, 2023 | 195.90 | 197.83 | 189.70 | 192.12 | 89,542 | -0.77(-0.40%) |
Feb 22, 2023 | 192.39 | 195.47 | 190.24 | 192.89 | 84,285 | +0.50(+0.26%) |
Feb 21, 2023 | 197.87 | 200.11 | 191.51 | 192.39 | 99,314 | -9.21(-4.57%) |
Feb 17, 2023 | 202.56 | 205.96 | 200.66 | 201.60 | 66,830 | -1.30(-0.64%) |
Feb 16, 2023 | 200.23 | 206.66 | 199.74 | 202.90 | 62,383 | -2.21(-1.08%) |
Feb 15, 2023 | 201.57 | 207.36 | 201.57 | 205.10 | 67,352 | +1.39(+0.68%) |
Feb 14, 2023 | 198.57 | 205.96 | 198.57 | 203.72 | 52,952 | +2.06(+1.02%) |
Feb 13, 2023 | 198.11 | 202.60 | 196.32 | 201.66 | 68,585 | +4.31(+2.18%) |
Feb 10, 2023 | 192.55 | 198.38 | 192.55 | 197.35 | 57,637 | +2.35(+1.20%) |
Feb 09, 2023 | 193.84 | 197.03 | 192.86 | 195.00 | 83,552 | +1.91(+0.99%) |
Feb 08, 2023 | 203.41 | 205.12 | 193.07 | 193.09 | 106,644 | -13.49(-6.53%) |
Feb 07, 2023 | 203.01 | 207.33 | 201.26 | 206.58 | 81,609 | +1.97(+0.96%) |
Feb 06, 2023 | 204.26 | 207.31 | 201.10 | 204.61 | 82,408 | -3.32(-1.60%) |
Feb 03, 2023 | 208.96 | 212.82 | 205.94 | 207.93 | 91,661 | -5.55(-2.60%) |
Feb 02, 2023 | 203.34 | 214.33 | 202.13 | 213.47 | 133,602 | +12.33(+6.13%) |
Feb 01, 2023 | 193.58 | 203.87 | 193.12 | 201.14 | 103,584 | +6.20(+3.18%) |
Jan 31, 2023 | 186.96 | 194.94 | 186.96 | 194.94 | 92,421 | +7.25(+3.86%) |
Jan 30, 2023 | 184.09 | 189.83 | 184.09 | 187.69 | 107,931 | +0.36(+0.19%) |
Jan 27, 2023 | 185.86 | 189.99 | 183.78 | 187.34 | 72,529 | +2.17(+1.17%) |
Jan 26, 2023 | 183.72 | 187.76 | 182.36 | 185.17 | 77,976 | +0.39(+0.21%) |
Jan 25, 2023 | 183.63 | 186.56 | 182.35 | 184.78 | 83,074 | -3.56(-1.89%) |
Jan 24, 2023 | 187.55 | 188.85 | 182.99 | 188.35 | 47,401 | +1.99(+1.07%) |
Jan 23, 2023 | 186.17 | 189.25 | 185.96 | 186.36 | 86,787 | -1.12(-0.60%) |
Jan 20, 2023 | 187.80 | 191.71 | 185.28 | 187.48 | 102,047 | -0.11(-0.06%) |
Jan 19, 2023 | 180.34 | 187.79 | 180.34 | 187.59 | 127,601 | +3.93(+2.14%) |
Jan 18, 2023 | 186.87 | 191.28 | 182.39 | 183.66 | 96,481 | -2.81(-1.51%) |
Jan 17, 2023 | 190.48 | 193.61 | 184.66 | 186.47 | 105,156 | -5.22(-2.72%) |
Jan 13, 2023 | 184.72 | 192.53 | 184.72 | 191.69 | 94,586 | +3.75(+1.99%) |
Jan 12, 2023 | 182.98 | 188.58 | 179.81 | 187.94 | 89,038 | +7.29(+4.04%) |
Jan 11, 2023 | 176.87 | 180.92 | 176.87 | 180.65 | 85,132 | +4.85(+2.76%) |
Jan 10, 2023 | 172.90 | 176.49 | 169.67 | 175.80 | 130,227 | +3.92(+2.28%) |
Jan 09, 2023 | 175.65 | 177.62 | 171.79 | 171.87 | 89,765 | -0.74(-0.43%) |
Jan 06, 2023 | 168.47 | 173.92 | 164.49 | 172.62 | 86,157 | +7.60(+4.60%) |
Jan 05, 2023 | 165.97 | 166.67 | 161.73 | 165.02 | 106,693 | -2.09(-1.25%) |
Jan 04, 2023 | 164.40 | 171.94 | 162.37 | 167.10 | 139,853 | +5.41(+3.35%) |
Jan 03, 2023 | 166.70 | 168.26 | 159.19 | 161.69 | 112,907 | -3.20(-1.94%) |
Dec 30, 2022 | 162.78 | 166.01 | 161.83 | 164.89 | 54,589 | -0.70(-0.42%) |
Dec 29, 2022 | 162.31 | 167.75 | 162.31 | 165.59 | 100,933 | +6.24(+3.92%) |
Dec 28, 2022 | 165.62 | 168.07 | 157.95 | 159.35 | 67,668 | -4.98(-3.03%) |
Dec 27, 2022 | 163.03 | 165.13 | 160.97 | 164.33 | 65,809 | +1.01(+0.62%) |
Dec 23, 2022 | 160.57 | 163.96 | 160.50 | 163.32 | 65,880 | +1.29(+0.80%) |
Dec 22, 2022 | 167.95 | 168.17 | 158.66 | 162.02 | 81,439 | -6.45(-3.83%) |
Dec 21, 2022 | 166.90 | 169.60 | 164.65 | 168.47 | 74,495 | +4.73(+2.89%) |
Dec 20, 2022 | 162.81 | 166.79 | 162.08 | 163.74 | 78,208 | +1.50(+0.93%) |
Dec 19, 2022 | 165.03 | 165.03 | 159.74 | 162.24 | 117,493 | -1.40(-0.86%) |
Dec 16, 2022 | 164.91 | 167.69 | 162.91 | 163.64 | 350,564 | -4.36(-2.59%) |
Dec 15, 2022 | 170.53 | 171.52 | 166.87 | 168.00 | 100,291 | -4.90(-2.83%) |
Dec 14, 2022 | 175.24 | 179.38 | 170.78 | 172.90 | 98,274 | -2.84(-1.61%) |
Dec 13, 2022 | 182.77 | 182.77 | 173.04 | 175.74 | 112,309 | +0.35(+0.20%) |
Dec 12, 2022 | 174.33 | 175.85 | 171.96 | 175.39 | 64,892 | +1.71(+0.98%) |
Dec 09, 2022 | 177.56 | 179.67 | 173.12 | 173.68 | 56,585 | -4.86(-2.72%) |
Dec 08, 2022 | 178.37 | 182.44 | 177.58 | 178.54 | 61,514 | +0.41(+0.23%) |
Dec 07, 2022 | 176.86 | 183.63 | 176.13 | 178.13 | 61,480 | -0.65(-0.37%) |
Dec 06, 2022 | 182.89 | 182.89 | 177.42 | 178.78 | 85,699 | -2.79(-1.53%) |
Dec 05, 2022 | 187.43 | 189.49 | 179.21 | 181.57 | 89,542 | -9.52(-4.98%) |
Dec 02, 2022 | 184.47 | 194.91 | 184.47 | 191.09 | 69,098 | +1.98(+1.05%) |