Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 195.72 | 200.06 | 195.46 | 197.58 | 54,771 | +1.45(+0.74%) |
Feb 27, 2023 | 197.70 | 198.06 | 195.96 | 196.13 | 78,113 | +1.06(+0.54%) |
Feb 24, 2023 | 194.04 | 195.83 | 193.54 | 195.07 | 37,046 | -2.14(-1.09%) |
Feb 23, 2023 | 198.27 | 198.46 | 193.22 | 197.22 | 43,441 | +4.72(+2.45%) |
Feb 22, 2023 | 193.33 | 194.41 | 191.03 | 192.49 | 62,891 | -0.07(-0.04%) |
Feb 21, 2023 | 196.91 | 198.11 | 192.44 | 192.56 | 75,576 | -7.17(-3.59%) |
Feb 17, 2023 | 202.31 | 202.43 | 198.18 | 199.74 | 66,711 | -3.15(-1.55%) |
Feb 16, 2023 | 204.13 | 206.32 | 202.75 | 202.88 | 55,776 | -4.74(-2.28%) |
Feb 15, 2023 | 204.39 | 207.64 | 202.88 | 207.63 | 125,180 | -0.53(-0.25%) |
Feb 14, 2023 | 203.09 | 208.87 | 202.19 | 208.15 | 88,945 | +3.27(+1.60%) |
Feb 13, 2023 | 202.83 | 205.28 | 201.30 | 204.89 | 74,536 | +3.12(+1.55%) |
Feb 10, 2023 | 202.59 | 202.88 | 199.95 | 201.76 | 38,407 | -2.83(-1.39%) |
Feb 09, 2023 | 207.24 | 209.95 | 203.32 | 204.60 | 71,930 | +0.92(+0.45%) |
Feb 08, 2023 | 206.35 | 208.58 | 203.26 | 203.68 | 67,191 | -4.06(-1.96%) |
Feb 07, 2023 | 202.46 | 208.62 | 200.75 | 207.75 | 78,598 | +5.75(+2.85%) |
Feb 06, 2023 | 202.56 | 205.48 | 201.09 | 202.00 | 69,041 | -3.66(-1.78%) |
Feb 03, 2023 | 204.63 | 210.66 | 203.79 | 205.65 | 116,239 | -3.97(-1.89%) |
Feb 02, 2023 | 207.40 | 211.73 | 205.99 | 209.62 | 231,113 | +4.03(+1.96%) |
Feb 01, 2023 | 196.34 | 207.65 | 196.34 | 205.59 | 178,717 | +10.21(+5.23%) |
Jan 31, 2023 | 190.95 | 195.47 | 190.95 | 195.38 | 77,631 | +4.25(+2.22%) |
Jan 30, 2023 | 193.64 | 195.08 | 190.79 | 191.14 | 73,349 | -5.73(-2.91%) |
Jan 27, 2023 | 194.20 | 198.06 | 194.19 | 196.87 | 132,795 | -0.05(-0.03%) |
Jan 26, 2023 | 196.01 | 196.95 | 192.70 | 196.92 | 69,470 | +3.31(+1.71%) |
Jan 25, 2023 | 189.40 | 193.85 | 188.11 | 193.61 | 69,608 | +0.67(+0.35%) |
Jan 24, 2023 | 192.76 | 195.11 | 191.78 | 192.94 | 77,712 | -1.76(-0.91%) |
Jan 23, 2023 | 186.83 | 195.40 | 186.70 | 194.70 | 94,263 | +9.42(+5.08%) |
Jan 20, 2023 | 182.13 | 185.31 | 180.54 | 185.29 | 69,721 | +5.10(+2.83%) |
Jan 19, 2023 | 183.65 | 184.47 | 179.11 | 180.19 | 75,141 | -5.72(-3.08%) |
Jan 18, 2023 | 188.02 | 189.87 | 185.64 | 185.91 | 62,418 | -0.09(-0.05%) |
Jan 17, 2023 | 185.04 | 187.18 | 183.93 | 186.00 | 97,874 | +1.12(+0.60%) |
Jan 13, 2023 | 180.79 | 184.95 | 180.50 | 184.88 | 26,621 | +1.90(+1.04%) |
Jan 12, 2023 | 182.35 | 183.81 | 178.43 | 182.98 | 39,104 | +1.78(+0.98%) |
Jan 11, 2023 | 179.97 | 181.19 | 178.17 | 181.19 | 29,932 | +1.76(+0.98%) |
Jan 10, 2023 | 175.75 | 179.45 | 175.30 | 179.43 | 47,909 | +3.03(+1.72%) |
Jan 09, 2023 | 175.18 | 179.56 | 174.85 | 176.40 | 50,366 | +4.18(+2.43%) |
Jan 06, 2023 | 166.83 | 173.04 | 164.93 | 172.22 | 38,652 | +7.57(+4.60%) |
Jan 05, 2023 | 166.04 | 167.06 | 164.46 | 164.65 | 124,436 | -3.15(-1.88%) |
Jan 04, 2023 | 167.09 | 169.13 | 165.70 | 167.79 | 118,849 | +3.55(+2.16%) |
Jan 03, 2023 | 169.28 | 169.80 | 163.33 | 164.25 | 67,244 | -2.36(-1.42%) |
Dec 30, 2022 | 163.84 | 166.69 | 163.08 | 166.61 | 56,954 | +0.35(+0.21%) |
Dec 29, 2022 | 162.46 | 166.99 | 162.46 | 166.26 | 96,909 | +5.43(+3.38%) |
Dec 28, 2022 | 162.60 | 164.13 | 160.40 | 160.83 | 88,151 | -2.58(-1.58%) |
Dec 27, 2022 | 165.84 | 165.84 | 163.39 | 163.41 | 50,588 | -3.50(-2.10%) |
Dec 23, 2022 | 166.38 | 167.10 | 164.37 | 166.91 | 36,042 | -0.58(-0.35%) |
Dec 22, 2022 | 169.91 | 169.91 | 163.90 | 167.49 | 65,160 | -5.47(-3.16%) |
Dec 21, 2022 | 169.92 | 173.42 | 169.92 | 172.96 | 36,802 | +4.03(+2.38%) |
Dec 20, 2022 | 167.63 | 170.62 | 167.45 | 168.93 | 36,391 | -0.58(-0.34%) |
Dec 19, 2022 | 172.85 | 172.87 | 168.16 | 169.51 | 43,734 | -3.34(-1.94%) |
Dec 16, 2022 | 173.16 | 174.88 | 171.14 | 172.85 | 35,071 | -1.69(-0.97%) |
Dec 15, 2022 | 178.37 | 178.62 | 174.27 | 174.54 | 50,917 | -7.25(-3.99%) |
Dec 14, 2022 | 184.22 | 186.09 | 180.50 | 181.79 | 75,522 | -2.70(-1.46%) |
Dec 13, 2022 | 188.57 | 190.06 | 182.54 | 184.49 | 108,404 | +3.70(+2.05%) |
Dec 12, 2022 | 177.78 | 180.78 | 176.72 | 180.78 | 26,855 | +2.70(+1.51%) |
Dec 09, 2022 | 179.24 | 180.79 | 177.38 | 178.09 | 23,312 | -1.98(-1.10%) |
Dec 08, 2022 | 176.54 | 180.38 | 175.37 | 180.07 | 29,958 | +4.69(+2.67%) |
Dec 07, 2022 | 173.57 | 176.09 | 172.91 | 175.38 | 32,556 | +0.25(+0.14%) |
Dec 06, 2022 | 179.58 | 179.58 | 173.57 | 175.13 | 109,786 | -4.21(-2.35%) |
Dec 05, 2022 | 180.84 | 182.61 | 177.90 | 179.34 | 35,675 | -2.65(-1.46%) |
Dec 02, 2022 | 178.66 | 182.25 | 178.12 | 181.99 | 34,873 | -1.12(-0.61%) |