Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 181.31 | 182.24 | 177.71 | 178.74 | 1,188,348 | -3.20(-1.76%) |
Feb 27, 2023 | 183.34 | 183.85 | 181.26 | 181.94 | 347,491 | +0.49(+0.27%) |
Feb 24, 2023 | 179.96 | 182.24 | 179.30 | 181.46 | 376,034 | -1.39(-0.76%) |
Feb 23, 2023 | 181.60 | 183.86 | 179.94 | 182.85 | 482,716 | +2.34(+1.30%) |
Feb 22, 2023 | 182.81 | 184.06 | 179.93 | 180.51 | 625,677 | -1.40(-0.77%) |
Feb 21, 2023 | 184.61 | 184.78 | 181.36 | 181.91 | 597,772 | -4.30(-2.31%) |
Feb 17, 2023 | 185.01 | 186.53 | 183.89 | 186.21 | 626,723 | +0.40(+0.21%) |
Feb 16, 2023 | 186.95 | 188.92 | 185.43 | 185.82 | 728,331 | -4.40(-2.31%) |
Feb 15, 2023 | 189.97 | 191.22 | 188.65 | 190.22 | 579,046 | -1.93(-1.00%) |
Feb 14, 2023 | 188.98 | 192.43 | 186.60 | 192.15 | 618,388 | +2.46(+1.30%) |
Feb 13, 2023 | 188.04 | 189.79 | 187.82 | 189.68 | 549,755 | +1.25(+0.66%) |
Feb 10, 2023 | 187.16 | 189.32 | 186.67 | 188.44 | 564,548 | -0.70(-0.37%) |
Feb 09, 2023 | 196.96 | 196.96 | 188.91 | 189.14 | 557,300 | -5.93(-3.04%) |
Feb 08, 2023 | 196.92 | 197.26 | 194.14 | 195.07 | 622,602 | -2.14(-1.09%) |
Feb 07, 2023 | 195.16 | 197.58 | 193.51 | 197.21 | 624,283 | +2.78(+1.43%) |
Feb 06, 2023 | 193.82 | 195.32 | 193.10 | 194.43 | 538,028 | -0.80(-0.41%) |
Feb 03, 2023 | 191.89 | 195.84 | 189.94 | 195.23 | 756,158 | +0.53(+0.27%) |
Feb 02, 2023 | 194.56 | 197.94 | 193.47 | 194.70 | 824,920 | +1.37(+0.71%) |
Feb 01, 2023 | 187.36 | 194.54 | 185.57 | 193.32 | 1,005,257 | +6.82(+3.66%) |
Jan 31, 2023 | 183.30 | 186.63 | 182.91 | 186.51 | 698,836 | +3.22(+1.75%) |
Jan 30, 2023 | 187.64 | 187.95 | 183.06 | 183.29 | 590,747 | -5.74(-3.04%) |
Jan 27, 2023 | 184.95 | 191.67 | 184.95 | 189.03 | 712,336 | +2.85(+1.53%) |
Jan 26, 2023 | 187.47 | 187.62 | 181.20 | 186.18 | 532,573 | +0.11(+0.06%) |
Jan 25, 2023 | 187.48 | 187.70 | 184.24 | 186.07 | 664,809 | -3.23(-1.70%) |
Jan 24, 2023 | 190.45 | 193.36 | 187.55 | 189.30 | 769,709 | -1.72(-0.90%) |
Jan 23, 2023 | 186.67 | 193.26 | 185.70 | 191.02 | 875,620 | +4.46(+2.39%) |
Jan 20, 2023 | 184.17 | 186.97 | 181.88 | 186.56 | 890,241 | +4.21(+2.31%) |
Jan 19, 2023 | 181.22 | 186.74 | 180.18 | 182.34 | 1,771,390 | -0.19(-0.10%) |
Jan 18, 2023 | 174.62 | 184.59 | 174.62 | 182.53 | 2,185,422 | +8.61(+4.95%) |
Jan 17, 2023 | 174.70 | 175.62 | 173.03 | 173.92 | 1,220,395 | -0.50(-0.29%) |
Jan 13, 2023 | 174.58 | 175.28 | 172.72 | 174.42 | 569,943 | -2.81(-1.59%) |
Jan 12, 2023 | 178.32 | 179.06 | 174.82 | 177.23 | 585,740 | -1.02(-0.57%) |
Jan 11, 2023 | 174.32 | 178.69 | 173.43 | 178.25 | 698,001 | +5.23(+3.02%) |
Jan 10, 2023 | 175.25 | 175.49 | 172.22 | 173.02 | 451,013 | -2.23(-1.27%) |
Jan 09, 2023 | 171.53 | 178.35 | 171.53 | 175.25 | 657,643 | +1.69(+0.97%) |
Jan 06, 2023 | 167.62 | 174.21 | 167.60 | 173.56 | 775,907 | +6.64(+3.98%) |
Jan 05, 2023 | 169.95 | 170.19 | 165.99 | 166.93 | 1,047,034 | -5.70(-3.30%) |
Jan 04, 2023 | 168.59 | 174.39 | 167.44 | 172.63 | 813,054 | +2.35(+1.38%) |
Jan 03, 2023 | 173.30 | 173.42 | 168.31 | 170.28 | 586,548 | -1.74(-1.01%) |
Dec 30, 2022 | 173.49 | 173.90 | 169.74 | 172.01 | 465,265 | -2.38(-1.36%) |
Dec 29, 2022 | 172.76 | 176.20 | 172.43 | 174.39 | 367,341 | +2.31(+1.34%) |
Dec 28, 2022 | 175.99 | 176.87 | 172.00 | 172.08 | 243,478 | -3.74(-2.13%) |
Dec 27, 2022 | 175.46 | 176.55 | 172.70 | 175.82 | 359,199 | +0.85(+0.48%) |
Dec 23, 2022 | 174.24 | 175.37 | 172.73 | 174.97 | 376,855 | +0.91(+0.52%) |
Dec 22, 2022 | 173.89 | 174.73 | 170.85 | 174.07 | 449,576 | -1.51(-0.86%) |
Dec 21, 2022 | 176.01 | 177.57 | 173.39 | 175.58 | 442,473 | +1.92(+1.11%) |
Dec 20, 2022 | 176.37 | 176.46 | 172.44 | 173.65 | 753,385 | -3.40(-1.92%) |
Dec 19, 2022 | 176.85 | 179.16 | 175.87 | 177.06 | 841,336 | +0.81(+0.46%) |
Dec 16, 2022 | 176.57 | 178.58 | 175.52 | 176.25 | 1,133,371 | -2.68(-1.50%) |
Dec 15, 2022 | 182.35 | 183.14 | 178.12 | 178.93 | 521,031 | -5.82(-3.15%) |
Dec 14, 2022 | 182.31 | 187.25 | 182.31 | 184.75 | 852,099 | +2.98(+1.64%) |
Dec 13, 2022 | 192.11 | 192.82 | 180.25 | 181.77 | 1,083,203 | -2.62(-1.42%) |
Dec 12, 2022 | 176.44 | 184.63 | 176.25 | 184.40 | 1,087,185 | +8.81(+5.02%) |
Dec 09, 2022 | 175.07 | 177.28 | 174.52 | 175.59 | 637,300 | +0.07(+0.04%) |
Dec 08, 2022 | 174.04 | 176.84 | 173.17 | 175.52 | 469,590 | +1.59(+0.91%) |
Dec 07, 2022 | 175.24 | 176.00 | 173.53 | 173.93 | 459,113 | -1.37(-0.78%) |
Dec 06, 2022 | 174.46 | 176.12 | 173.22 | 175.30 | 652,375 | +0.05(+0.03%) |
Dec 05, 2022 | 178.70 | 178.99 | 174.90 | 175.25 | 604,347 | -5.17(-2.87%) |
Dec 02, 2022 | 177.91 | 181.26 | 176.49 | 180.42 | 405,876 | +0.07(+0.04%) |