Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 182.98 | 183.93 | 181.32 | 181.74 | 16,587 | -1.19(-0.65%) |
Feb 27, 2023 | 183.75 | 183.75 | 181.37 | 182.93 | 33,453 | +4.40(+2.47%) |
Feb 24, 2023 | 179.99 | 179.99 | 176.62 | 178.53 | 17,757 | -5.53(-3.01%) |
Feb 23, 2023 | 185.25 | 185.55 | 181.94 | 184.06 | 32,297 | +0.68(+0.37%) |
Feb 22, 2023 | 183.25 | 184.38 | 182.45 | 183.38 | 22,207 | +1.50(+0.82%) |
Feb 21, 2023 | 181.42 | 183.16 | 181.29 | 181.88 | 25,382 | -6.08(-3.23%) |
Feb 17, 2023 | 185.51 | 188.15 | 185.31 | 187.96 | 21,357 | +2.88(+1.56%) |
Feb 16, 2023 | 184.12 | 186.96 | 183.75 | 185.08 | 19,584 | -1.02(-0.55%) |
Feb 15, 2023 | 184.76 | 186.10 | 183.84 | 186.10 | 25,036 | +0.42(+0.22%) |
Feb 14, 2023 | 182.92 | 186.46 | 182.26 | 185.68 | 42,482 | +1.18(+0.64%) |
Feb 13, 2023 | 181.12 | 184.53 | 180.90 | 184.50 | 23,184 | +5.17(+2.88%) |
Feb 10, 2023 | 178.20 | 179.59 | 176.87 | 179.33 | 16,256 | -2.24(-1.23%) |
Feb 09, 2023 | 183.61 | 184.20 | 181.07 | 181.57 | 27,932 | +0.39(+0.22%) |
Feb 08, 2023 | 182.00 | 182.17 | 180.41 | 181.18 | 35,448 | -4.19(-2.26%) |
Feb 07, 2023 | 182.61 | 185.53 | 181.59 | 185.37 | 19,686 | -2.07(-1.10%) |
Feb 06, 2023 | 187.17 | 187.81 | 185.25 | 187.44 | 21,328 | -3.75(-1.96%) |
Feb 03, 2023 | 187.78 | 192.89 | 187.58 | 191.19 | 36,750 | +1.63(+0.86%) |
Feb 02, 2023 | 190.74 | 192.20 | 188.60 | 189.56 | 30,779 | +1.63(+0.87%) |
Feb 01, 2023 | 186.36 | 188.88 | 184.27 | 187.93 | 37,587 | +0.68(+0.36%) |
Jan 31, 2023 | 185.06 | 187.26 | 184.86 | 187.25 | 14,944 | +2.80(+1.52%) |
Jan 30, 2023 | 184.99 | 186.50 | 184.35 | 184.45 | 18,178 | -0.31(-0.17%) |
Jan 27, 2023 | 183.82 | 185.42 | 183.38 | 184.76 | 22,720 | -0.20(-0.11%) |
Jan 26, 2023 | 185.04 | 185.33 | 183.38 | 184.96 | 23,911 | +3.32(+1.83%) |
Jan 25, 2023 | 178.50 | 182.13 | 178.33 | 181.64 | 27,537 | +2.08(+1.16%) |
Jan 24, 2023 | 178.63 | 180.00 | 177.45 | 179.56 | 34,183 | +0.16(+0.09%) |
Jan 23, 2023 | 176.83 | 179.40 | 176.75 | 179.40 | 20,879 | +1.73(+0.97%) |
Jan 20, 2023 | 176.03 | 177.67 | 175.47 | 177.67 | 20,925 | +2.16(+1.23%) |
Jan 19, 2023 | 175.21 | 176.41 | 173.44 | 175.51 | 37,028 | -3.09(-1.73%) |
Jan 18, 2023 | 181.84 | 182.28 | 178.48 | 178.60 | 31,426 | -0.05(-0.03%) |
Jan 17, 2023 | 179.15 | 180.01 | 178.19 | 178.65 | 34,586 | -1.17(-0.65%) |
Jan 13, 2023 | 176.54 | 179.82 | 176.39 | 179.82 | 24,911 | +4.18(+2.38%) |
Jan 12, 2023 | 176.00 | 176.41 | 173.21 | 175.64 | 11,245 | +0.46(+0.26%) |
Jan 11, 2023 | 175.29 | 175.85 | 173.65 | 175.18 | 36,445 | +2.02(+1.17%) |
Jan 10, 2023 | 171.37 | 173.49 | 171.35 | 173.16 | 12,139 | +1.38(+0.80%) |
Jan 09, 2023 | 171.90 | 173.92 | 171.10 | 171.78 | 18,376 | +2.21(+1.30%) |
Jan 06, 2023 | 165.59 | 170.04 | 164.51 | 169.57 | 19,175 | +6.31(+3.87%) |
Jan 05, 2023 | 162.73 | 164.40 | 162.39 | 163.26 | 16,553 | -1.21(-0.74%) |
Jan 04, 2023 | 163.42 | 165.65 | 153.15 | 164.47 | 35,982 | +6.56(+4.15%) |
Jan 03, 2023 | 158.47 | 159.50 | 156.31 | 157.91 | 18,685 | +3.12(+2.01%) |
Dec 30, 2022 | 154.48 | 155.54 | 152.76 | 154.79 | 10,243 | -2.83(-1.79%) |
Dec 29, 2022 | 156.68 | 159.65 | 156.46 | 157.62 | 15,124 | +3.03(+1.96%) |
Dec 28, 2022 | 156.61 | 157.37 | 153.91 | 154.59 | 13,288 | -1.54(-0.99%) |
Dec 27, 2022 | 156.18 | 158.32 | 156.03 | 156.13 | 32,803 | +2.98(+1.95%) |
Dec 23, 2022 | 152.69 | 153.89 | 151.99 | 153.15 | 24,237 | -2.76(-1.77%) |
Dec 22, 2022 | 155.71 | 156.25 | 153.52 | 155.91 | 26,762 | -2.03(-1.29%) |
Dec 21, 2022 | 155.76 | 160.46 | 155.76 | 157.94 | 21,238 | +1.87(+1.19%) |
Dec 20, 2022 | 155.98 | 156.94 | 155.16 | 156.07 | 15,280 | -0.55(-0.35%) |
Dec 19, 2022 | 156.43 | 157.66 | 155.73 | 156.62 | 31,387 | -1.42(-0.90%) |
Dec 16, 2022 | 157.73 | 158.46 | 156.33 | 158.04 | 21,872 | -1.28(-0.80%) |
Dec 15, 2022 | 161.03 | 161.03 | 157.88 | 159.32 | 50,894 | -7.88(-4.71%) |
Dec 14, 2022 | 167.13 | 169.02 | 166.12 | 167.20 | 31,379 | +1.80(+1.09%) |
Dec 13, 2022 | 167.77 | 168.71 | 164.80 | 165.40 | 39,012 | +2.98(+1.83%) |
Dec 12, 2022 | 162.21 | 162.54 | 161.10 | 162.42 | 43,596 | +2.53(+1.58%) |
Dec 09, 2022 | 161.99 | 162.26 | 159.89 | 159.89 | 31,567 | -0.32(-0.20%) |
Dec 08, 2022 | 159.25 | 160.95 | 158.55 | 160.21 | 25,543 | +0.41(+0.26%) |
Dec 07, 2022 | 159.03 | 160.46 | 158.46 | 159.80 | 33,867 | +0.77(+0.48%) |
Dec 06, 2022 | 158.72 | 161.00 | 157.59 | 159.03 | 27,391 | +0.81(+0.51%) |
Dec 05, 2022 | 159.47 | 160.04 | 157.36 | 158.22 | 27,691 | -1.91(-1.19%) |
Dec 02, 2022 | 159.26 | 162.45 | 158.17 | 160.13 | 34,324 | -0.94(-0.58%) |