Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.86 | 173.90 | 172.73 | 172.89 | 3,323 | -1.00(-0.58%) |
Feb 27, 2023 | 176.57 | 176.57 | 173.61 | 173.89 | 14,069 | -1.31(-0.75%) |
Feb 24, 2023 | 177.11 | 177.11 | 174.64 | 175.20 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.68 | 178.13 | 177.13 | 178.13 | 51,039 | +0.74(+0.41%) |
Feb 22, 2023 | 177.68 | 178.27 | 177.24 | 177.40 | 5,240 | -0.06(-0.04%) |
Feb 21, 2023 | 179.39 | 179.73 | 177.46 | 177.46 | 9,343 | -3.17(-1.76%) |
Feb 17, 2023 | 177.53 | 180.91 | 177.53 | 180.63 | 6,377 | +2.31(+1.29%) |
Feb 16, 2023 | 179.04 | 179.52 | 178.32 | 178.32 | 5,290 | -2.16(-1.20%) |
Feb 15, 2023 | 181.19 | 181.48 | 180.47 | 180.49 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.23 | 182.73 | 181.67 | 182.14 | 1,437 | -0.05(-0.02%) |
Feb 13, 2023 | 180.94 | 182.19 | 180.94 | 182.19 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.15 | 181.15 | 180.54 | 180.80 | 49,216 | +0.14(+0.08%) |
Feb 09, 2023 | 183.01 | 183.14 | 180.66 | 180.66 | 5,667 | -1.49(-0.82%) |
Feb 08, 2023 | 183.06 | 183.06 | 182.05 | 182.15 | 8,999 | -1.22(-0.66%) |
Feb 07, 2023 | 182.63 | 183.72 | 182.14 | 183.37 | 13,772 | +1.29(+0.71%) |
Feb 06, 2023 | 183.40 | 183.40 | 181.99 | 182.08 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.59 | 183.33 | 181.59 | 182.11 | 7,272 | -0.36(-0.20%) |
Feb 02, 2023 | 182.17 | 182.73 | 180.95 | 182.47 | 81,592 | -0.50(-0.27%) |
Feb 01, 2023 | 181.34 | 184.11 | 180.78 | 182.97 | 84,911 | +0.81(+0.44%) |
Jan 31, 2023 | 179.56 | 182.17 | 179.56 | 182.17 | 13,013 | +2.16(+1.20%) |
Jan 30, 2023 | 182.16 | 182.80 | 179.81 | 180.01 | 32,976 | -2.30(-1.26%) |
Jan 27, 2023 | 183.09 | 183.16 | 182.30 | 182.30 | 2,966 | -0.84(-0.46%) |
Jan 26, 2023 | 183.73 | 183.73 | 182.29 | 183.14 | 8,043 | +0.12(+0.07%) |
Jan 25, 2023 | 181.38 | 183.02 | 181.34 | 183.02 | 18,966 | +0.80(+0.44%) |
Jan 24, 2023 | 182.70 | 184.49 | 181.52 | 182.22 | 7,994 | -0.71(-0.39%) |
Jan 23, 2023 | 182.20 | 183.30 | 182.20 | 182.93 | 24,899 | +0.74(+0.41%) |
Jan 20, 2023 | 182.77 | 182.77 | 180.74 | 182.19 | 23,508 | -0.30(-0.16%) |
Jan 19, 2023 | 181.69 | 183.09 | 181.69 | 182.48 | 4,915 | +0.56(+0.31%) |
Jan 18, 2023 | 183.81 | 183.82 | 181.92 | 181.92 | 46,466 | -2.11(-1.15%) |
Jan 17, 2023 | 184.69 | 184.70 | 183.52 | 184.03 | 18,187 | -1.23(-0.66%) |
Jan 13, 2023 | 184.33 | 185.26 | 184.33 | 185.26 | 10,299 | +0.69(+0.38%) |
Jan 12, 2023 | 183.33 | 184.58 | 183.33 | 184.57 | 3,315 | +0.88(+0.48%) |
Jan 11, 2023 | 182.11 | 183.69 | 181.91 | 183.69 | 6,203 | +1.19(+0.65%) |
Jan 10, 2023 | 181.05 | 182.50 | 180.74 | 182.50 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.49 | 185.49 | 181.12 | 181.53 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.54 | 185.35 | 184.54 | 184.97 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.94 | 183.38 | 182.07 | 182.87 | 4,171 | -1.19(-0.64%) |
Jan 04, 2023 | 183.61 | 184.72 | 183.61 | 184.06 | 6,761 | +1.30(+0.71%) |
Jan 03, 2023 | 183.13 | 183.53 | 181.80 | 182.76 | 23,440 | +0.03(+0.02%) |
Dec 30, 2022 | 182.54 | 182.73 | 181.37 | 182.73 | 5,816 | -0.57(-0.31%) |
Dec 29, 2022 | 181.19 | 183.91 | 181.19 | 183.30 | 1,467 | +2.76(+1.53%) |
Dec 28, 2022 | 181.99 | 182.03 | 180.44 | 180.54 | 30,214 | -0.62(-0.34%) |
Dec 27, 2022 | 182.89 | 182.89 | 181.16 | 181.16 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.51 | 182.11 | 181.36 | 182.06 | 8,636 | +0.31(+0.17%) |
Dec 22, 2022 | 181.13 | 181.75 | 180.19 | 181.75 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.19 | 183.08 | 180.98 | 182.72 | 10,580 | +2.44(+1.35%) |
Dec 20, 2022 | 178.99 | 180.62 | 178.99 | 180.28 | 7,813 | +0.85(+0.47%) |
Dec 19, 2022 | 180.31 | 180.31 | 178.68 | 179.43 | 6,056 | +0.26(+0.15%) |
Dec 16, 2022 | 181.12 | 181.12 | 178.85 | 179.17 | 10,190 | -2.84(-1.56%) |
Dec 15, 2022 | 184.25 | 184.25 | 181.90 | 182.01 | 6,200 | -3.76(-2.03%) |
Dec 14, 2022 | 183.88 | 186.56 | 183.88 | 185.77 | 4,476 | +1.43(+0.77%) |
Dec 13, 2022 | 184.43 | 185.54 | 184.09 | 184.35 | 8,349 | +1.40(+0.76%) |
Dec 12, 2022 | 181.01 | 182.95 | 181.01 | 182.95 | 8,619 | +1.96(+1.08%) |
Dec 09, 2022 | 182.29 | 183.50 | 180.99 | 180.99 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.84 | 182.75 | 181.84 | 182.75 | 5,338 | +1.25(+0.69%) |
Dec 07, 2022 | 180.24 | 181.96 | 180.24 | 181.51 | 13,012 | +1.09(+0.61%) |
Dec 06, 2022 | 183.34 | 183.34 | 179.94 | 180.41 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.71 | 184.71 | 183.27 | 183.27 | 4,227 | -1.89(-1.02%) |
Dec 02, 2022 | 182.72 | 185.31 | 182.44 | 185.16 | 5,844 | +0.57(+0.31%) |