Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 183.09 | 183.17 | 182.06 | 182.06 | 119,623 | -1.55(-0.84%) |
Feb 27, 2023 | 184.79 | 185.22 | 183.26 | 183.61 | 108,481 | -0.35(-0.19%) |
Feb 24, 2023 | 183.85 | 184.12 | 182.86 | 183.96 | 105,141 | -1.07(-0.58%) |
Feb 23, 2023 | 185.56 | 185.91 | 183.87 | 185.03 | 73,946 | -0.21(-0.12%) |
Feb 22, 2023 | 185.65 | 186.88 | 184.87 | 185.25 | 112,987 | -0.29(-0.16%) |
Feb 21, 2023 | 185.44 | 186.44 | 184.79 | 185.54 | 130,430 | -0.94(-0.50%) |
Feb 17, 2023 | 184.09 | 186.51 | 184.09 | 186.47 | 66,664 | +2.23(+1.21%) |
Feb 16, 2023 | 184.11 | 185.33 | 183.38 | 184.24 | 107,586 | -1.36(-0.73%) |
Feb 15, 2023 | 184.67 | 185.66 | 183.91 | 185.61 | 85,676 | +0.64(+0.35%) |
Feb 14, 2023 | 186.16 | 186.54 | 184.30 | 184.96 | 78,762 | -1.63(-0.88%) |
Feb 13, 2023 | 184.80 | 186.60 | 184.80 | 186.60 | 69,616 | +2.24(+1.21%) |
Feb 10, 2023 | 182.72 | 184.40 | 182.39 | 184.36 | 147,422 | +1.74(+0.95%) |
Feb 09, 2023 | 184.62 | 185.12 | 182.47 | 182.62 | 123,986 | -0.87(-0.47%) |
Feb 08, 2023 | 184.10 | 184.24 | 183.37 | 183.48 | 136,825 | -1.55(-0.84%) |
Feb 07, 2023 | 184.63 | 185.30 | 183.14 | 185.03 | 120,241 | -0.61(-0.33%) |
Feb 06, 2023 | 185.28 | 185.93 | 185.03 | 185.65 | 79,718 | -0.26(-0.14%) |
Feb 03, 2023 | 186.65 | 186.71 | 184.46 | 185.91 | 165,673 | -0.57(-0.30%) |
Feb 02, 2023 | 186.97 | 187.62 | 185.75 | 186.47 | 157,209 | -1.29(-0.69%) |
Feb 01, 2023 | 186.03 | 188.65 | 185.38 | 187.77 | 161,739 | +1.56(+0.84%) |
Jan 31, 2023 | 184.53 | 186.24 | 184.07 | 186.21 | 133,785 | +2.09(+1.14%) |
Jan 30, 2023 | 183.64 | 185.32 | 183.64 | 184.12 | 144,383 | +0.17(+0.10%) |
Jan 27, 2023 | 184.23 | 184.84 | 183.13 | 183.94 | 90,530 | -0.52(-0.28%) |
Jan 26, 2023 | 184.98 | 184.98 | 183.83 | 184.46 | 136,602 | -0.53(-0.28%) |
Jan 25, 2023 | 183.28 | 184.98 | 182.61 | 184.98 | 118,335 | +0.62(+0.34%) |
Jan 24, 2023 | 183.56 | 184.98 | 182.74 | 184.36 | 104,019 | +0.69(+0.38%) |
Jan 23, 2023 | 183.27 | 184.66 | 183.02 | 183.67 | 171,840 | +0.66(+0.36%) |
Jan 20, 2023 | 181.90 | 183.09 | 180.68 | 183.01 | 94,763 | +1.38(+0.76%) |
Jan 19, 2023 | 182.66 | 183.20 | 181.58 | 181.62 | 342,680 | -1.55(-0.85%) |
Jan 18, 2023 | 188.18 | 188.18 | 183.09 | 183.17 | 262,069 | -5.00(-2.66%) |
Jan 17, 2023 | 188.17 | 189.72 | 188.04 | 188.18 | 109,806 | +0.17(+0.09%) |
Jan 13, 2023 | 186.46 | 188.14 | 186.46 | 188.01 | 165,466 | +0.87(+0.46%) |
Jan 12, 2023 | 188.58 | 188.71 | 186.75 | 187.15 | 139,957 | -1.08(-0.57%) |
Jan 11, 2023 | 188.62 | 189.08 | 186.86 | 188.22 | 238,409 | +0.24(+0.13%) |
Jan 10, 2023 | 188.20 | 188.52 | 187.36 | 187.98 | 104,226 | +0.13(+0.07%) |
Jan 09, 2023 | 189.78 | 190.97 | 187.85 | 187.85 | 228,290 | -2.02(-1.06%) |
Jan 06, 2023 | 186.87 | 190.46 | 186.87 | 189.87 | 136,533 | +4.93(+2.66%) |
Jan 05, 2023 | 186.22 | 186.33 | 184.56 | 184.94 | 138,662 | -1.72(-0.92%) |
Jan 04, 2023 | 186.48 | 187.70 | 185.43 | 186.67 | 117,667 | +0.73(+0.39%) |
Jan 03, 2023 | 186.81 | 186.81 | 184.13 | 185.94 | 155,275 | -0.57(-0.31%) |
Dec 30, 2022 | 187.00 | 187.11 | 185.23 | 186.51 | 102,794 | -0.95(-0.51%) |
Dec 29, 2022 | 187.32 | 188.08 | 187.12 | 187.47 | 110,828 | +0.94(+0.50%) |
Dec 28, 2022 | 189.29 | 189.70 | 186.53 | 186.53 | 98,778 | -2.41(-1.28%) |
Dec 27, 2022 | 188.64 | 189.36 | 188.14 | 188.95 | 275,398 | +0.77(+0.41%) |
Dec 23, 2022 | 187.10 | 188.29 | 186.76 | 188.18 | 114,235 | +0.96(+0.51%) |
Dec 22, 2022 | 187.08 | 187.37 | 185.15 | 187.21 | 109,127 | -0.69(-0.37%) |
Dec 21, 2022 | 186.78 | 188.52 | 186.78 | 187.90 | 160,502 | +1.90(+1.02%) |
Dec 20, 2022 | 185.78 | 186.57 | 184.88 | 186.01 | 154,144 | +0.01(+0.01%) |
Dec 19, 2022 | 186.31 | 187.61 | 184.91 | 186.00 | 111,184 | -0.19(-0.10%) |
Dec 16, 2022 | 186.08 | 186.66 | 184.69 | 186.19 | 212,739 | -1.00(-0.54%) |
Dec 15, 2022 | 188.89 | 189.04 | 185.84 | 187.19 | 133,564 | -3.21(-1.69%) |
Dec 14, 2022 | 190.70 | 192.16 | 189.22 | 190.40 | 121,221 | +0.03(+0.02%) |
Dec 13, 2022 | 193.01 | 193.01 | 189.56 | 190.38 | 110,527 | -0.35(-0.18%) |
Dec 12, 2022 | 189.36 | 190.78 | 188.79 | 190.72 | 97,514 | +1.73(+0.92%) |
Dec 09, 2022 | 189.83 | 190.25 | 188.96 | 188.99 | 69,239 | -1.43(-0.75%) |
Dec 08, 2022 | 189.53 | 190.53 | 189.40 | 190.42 | 59,910 | +0.82(+0.43%) |
Dec 07, 2022 | 189.16 | 190.09 | 189.07 | 189.60 | 105,391 | +0.43(+0.22%) |
Dec 06, 2022 | 190.59 | 190.97 | 188.18 | 189.18 | 157,748 | -1.24(-0.65%) |
Dec 05, 2022 | 191.47 | 191.47 | 189.94 | 190.41 | 113,189 | -2.35(-1.22%) |
Dec 02, 2022 | 190.61 | 193.05 | 190.40 | 192.76 | 83,444 | +0.94(+0.49%) |