Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 197.15 | 197.16 | 197.14 | 197.15 | 217 | +0.35(+0.18%) |
Feb 27, 2023 | 196.80 | 196.81 | 196.79 | 196.80 | 203 | +0.98(+0.50%) |
Feb 26, 2023 | 195.76 | 195.90 | 195.82 | 195.82 | 93 | +0.11(+0.06%) |
Feb 24, 2023 | 195.31 | 195.77 | 195.22 | 195.70 | 5,120 | +0.39(+0.20%) |
Feb 23, 2023 | 195.32 | 195.30 | 195.31 | 64 | +0.36(+0.18%) | |
Feb 22, 2023 | 194.96 | 194.96 | 194.94 | 194.95 | 191 | +1.83(+0.95%) |
Feb 21, 2023 | 193.10 | 193.12 | 193.09 | 193.12 | 184 | +0.02(+0.01%) |
Feb 20, 2023 | 193.10 | 193.12 | 193.10 | 193.10 | 201 | -0.12(-0.06%) |
Feb 19, 2023 | 193.28 | 193.23 | 193.18 | 193.23 | 78 | +0.10(+0.05%) |
Feb 17, 2023 | 192.83 | 193.21 | 192.80 | 193.12 | 3,957 | +0.29(+0.15%) |
Feb 16, 2023 | 192.83 | 192.84 | 192.82 | 192.83 | 205 | +0.45(+0.24%) |
Feb 15, 2023 | 192.38 | 192.38 | 192.37 | 192.38 | 187 | +0.38(+0.20%) |
Feb 14, 2023 | 192.00 | 192.00 | 191.99 | 192.00 | 200 | +0.34(+0.18%) |
Feb 13, 2023 | 191.64 | 191.66 | 191.65 | 191.66 | 178 | +1.13(+0.59%) |
Feb 12, 2023 | 190.57 | 190.53 | 190.49 | 190.53 | 86 | +0.03(+0.02%) |
Feb 10, 2023 | 190.20 | 190.59 | 190.11 | 190.50 | 4,832 | +0.30(+0.16%) |
Feb 09, 2023 | 190.20 | 190.20 | 190.19 | 190.20 | 198 | +0.35(+0.18%) |
Feb 08, 2023 | 189.84 | 189.85 | 189.83 | 189.85 | 212 | +0.34(+0.18%) |
Feb 07, 2023 | 189.52 | 189.52 | 189.50 | 189.51 | 120 | +0.40(+0.21%) |
Feb 06, 2023 | 189.10 | 189.12 | 189.11 | 189.11 | 206 | +1.02(+0.54%) |
Feb 05, 2023 | 188.13 | 188.11 | 188.09 | 188.09 | 84 | +0.09(+0.05%) |
Feb 03, 2023 | 187.58 | 188.02 | 187.53 | 188.00 | 2,727 | +0.44(+0.23%) |
Feb 02, 2023 | 187.58 | 187.57 | 187.57 | 187.57 | 49 | +0.29(+0.16%) |
Feb 01, 2023 | 187.26 | 187.28 | 187.26 | 187.28 | 73 | +0.28(+0.15%) |
Jan 31, 2023 | 186.99 | 186.99 | 186.99 | 186.99 | 51 | +0.42(+0.23%) |
Jan 30, 2023 | 186.56 | 186.57 | 186.57 | 186.57 | 53 | +0.93(+0.50%) |
Jan 29, 2023 | 185.66 | 185.67 | 185.63 | 185.63 | 82 | +0.01(+0.01%) |
Jan 27, 2023 | 185.32 | 185.66 | 185.24 | 185.62 | 1,637 | +0.30(+0.16%) |
Jan 26, 2023 | 185.32 | 185.32 | 185.31 | 185.32 | 67 | +0.34(+0.18%) |
Jan 25, 2023 | 184.99 | 184.98 | 184.97 | 184.98 | 92 | +0.38(+0.21%) |
Jan 24, 2023 | 184.60 | 184.61 | 184.59 | 184.59 | 204 | +0.23(+0.13%) |
Jan 23, 2023 | 184.36 | 184.36 | 184.36 | 184.36 | 206 | +1.05(+0.57%) |
Jan 22, 2023 | 183.27 | 183.31 | 183.31 | 183.31 | 90 | -0.13(-0.07%) |
Jan 20, 2023 | 183.10 | 183.45 | 182.97 | 183.44 | 3,824 | +0.34(+0.18%) |
Jan 19, 2023 | 183.10 | 183.11 | 183.10 | 183.11 | 212 | +0.30(+0.16%) |
Jan 18, 2023 | 182.80 | 182.81 | 182.80 | 182.81 | 214 | +0.32(+0.17%) |
Jan 17, 2023 | 182.49 | 182.50 | 182.49 | 182.49 | 58 | +0.32(+0.18%) |
Jan 16, 2023 | 182.17 | 182.17 | 182.17 | 182.17 | 68 | +0.92(+0.51%) |
Jan 15, 2023 | 181.18 | 181.25 | 181.20 | 181.25 | 49 | -0.01(-0.01%) |
Jan 13, 2023 | 180.97 | 181.29 | 180.91 | 181.26 | 1,801 | +0.28(+0.16%) |
Jan 12, 2023 | 180.97 | 180.97 | 180.97 | 180.97 | 56 | +0.30(+0.17%) |
Jan 11, 2023 | 180.67 | 180.68 | 180.67 | 180.68 | 59 | +0.29(+0.16%) |
Jan 10, 2023 | 180.38 | 180.39 | 180.38 | 180.38 | 64 | +0.28(+0.15%) |
Jan 09, 2023 | 180.10 | 180.11 | 180.10 | 180.11 | 57 | +0.84(+0.47%) |
Jan 08, 2023 | 179.34 | 179.32 | 179.27 | 179.27 | 67 | +0.03(+0.02%) |
Jan 06, 2023 | 178.93 | 179.26 | 178.93 | 179.24 | 1,781 | +0.31(+0.17%) |
Jan 05, 2023 | 178.93 | 178.94 | 178.93 | 178.93 | 55 | +0.35(+0.19%) |
Jan 04, 2023 | 178.58 | 178.59 | 178.58 | 178.58 | 68 | +0.22(+0.12%) |
Jan 03, 2023 | 178.37 | 178.36 | 178.37 | 24 | +0.22(+0.12%) | |
Jan 02, 2023 | 178.14 | 178.15 | 178.14 | 178.15 | 67 | +1.39(+0.79%) |
Jan 01, 2023 | 176.75 | 176.76 | 176.75 | 176.76 | 3 | +0.02(+0.01%) |
Dec 30, 2022 | 176.79 | 177.14 | 176.01 | 176.74 | 1,520 | -0.09(-0.05%) |
Dec 29, 2022 | 176.79 | 176.83 | 176.80 | 176.83 | 50 | +0.51(+0.29%) |
Dec 28, 2022 | 176.38 | 176.39 | 176.31 | 176.31 | 53 | +0.26(+0.15%) |
Dec 27, 2022 | 176.06 | 176.04 | 176.06 | 22 | +1.88(+1.08%) | |
Dec 26, 2022 | 174.18 | 174.18 | 174.17 | 174.18 | 42 | -0.65(-0.37%) |
Dec 25, 2022 | 174.82 | 174.83 | 174.82 | 174.83 | 2 | +0.01(+0.00%) |
Dec 23, 2022 | 174.53 | 174.88 | 174.53 | 174.82 | 1,661 | +0.28(+0.16%) |
Dec 22, 2022 | 174.53 | 174.54 | 174.53 | 174.54 | 46 | +0.27(+0.16%) |
Dec 21, 2022 | 174.27 | 174.28 | 174.27 | 174.27 | 181 | +0.35(+0.20%) |
Dec 20, 2022 | 173.92 | 173.92 | 173.92 | 65 | +0.31(+0.18%) | |
Dec 19, 2022 | 173.61 | 173.62 | 173.61 | 173.61 | 190 | +1.06(+0.61%) |
Dec 18, 2022 | 172.61 | 172.56 | 172.54 | 172.56 | 81 | -0.13(-0.08%) |
Dec 16, 2022 | 172.37 | 172.77 | 171.91 | 172.69 | 4,624 | +0.33(+0.19%) |
Dec 15, 2022 | 172.37 | 172.36 | 172.34 | 172.36 | 140 | +0.30(+0.17%) |
Dec 14, 2022 | 172.06 | 172.06 | 172.05 | 172.06 | 215 | +0.27(+0.16%) |
Dec 13, 2022 | 171.78 | 171.79 | 171.78 | 171.78 | 207 | +0.49(+0.29%) |
Dec 12, 2022 | 171.29 | 171.29 | 171.29 | 171.29 | 208 | +1.09(+0.64%) |
Dec 11, 2022 | 170.19 | 170.20 | 170.13 | 170.20 | 60 | +0.34(+0.20%) |
Dec 09, 2022 | 169.81 | 169.86 | 169.73 | 169.86 | 5,461 | +0.05(+0.03%) |
Dec 08, 2022 | 169.81 | 169.81 | 169.80 | 169.80 | 206 | -0.00(-0.00%) |
Dec 07, 2022 | 169.81 | 169.81 | 169.81 | 169.81 | 196 | +0.31(+0.19%) |
Dec 06, 2022 | 169.49 | 169.49 | 169.49 | 61 | +0.34(+0.20%) | |
Dec 05, 2022 | 169.14 | 169.15 | 169.14 | 169.15 | 182 | +1.28(+0.77%) |
Dec 04, 2022 | 167.76 | 167.88 | 167.79 | 167.86 | 204 | -0.21(-0.13%) |
Dec 02, 2022 | 167.66 | 168.15 | 167.64 | 168.07 | 5,865 | +0.43(+0.26%) |