Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.18 | 190.74 | 187.31 | 187.47 | 209,413 | -1.59(-0.84%) |
Feb 27, 2023 | 188.06 | 190.15 | 188.05 | 189.06 | 130,102 | +1.16(+0.62%) |
Feb 24, 2023 | 187.81 | 190.38 | 187.67 | 187.90 | 102,741 | -1.49(-0.79%) |
Feb 23, 2023 | 191.25 | 193.35 | 188.48 | 189.40 | 121,126 | -2.33(-1.22%) |
Feb 22, 2023 | 190.74 | 192.34 | 189.77 | 191.73 | 150,725 | +1.96(+1.03%) |
Feb 21, 2023 | 190.28 | 191.23 | 187.98 | 189.77 | 151,521 | -2.02(-1.05%) |
Feb 17, 2023 | 190.58 | 192.52 | 189.92 | 191.79 | 106,558 | +2.19(+1.15%) |
Feb 16, 2023 | 188.33 | 192.20 | 188.24 | 189.60 | 133,796 | +0.75(+0.40%) |
Feb 15, 2023 | 188.43 | 189.61 | 188.19 | 188.85 | 137,744 | +0.34(+0.18%) |
Feb 14, 2023 | 188.42 | 189.21 | 187.76 | 188.51 | 140,340 | -0.22(-0.11%) |
Feb 13, 2023 | 185.78 | 189.09 | 185.78 | 188.72 | 149,773 | +3.43(+1.85%) |
Feb 10, 2023 | 182.40 | 186.53 | 182.40 | 185.29 | 113,525 | +2.54(+1.39%) |
Feb 09, 2023 | 183.14 | 184.37 | 181.51 | 182.76 | 120,244 | +0.46(+0.25%) |
Feb 08, 2023 | 180.26 | 182.65 | 179.87 | 182.30 | 134,226 | +1.93(+1.07%) |
Feb 07, 2023 | 179.91 | 181.19 | 177.15 | 180.36 | 168,905 | -1.70(-0.93%) |
Feb 06, 2023 | 180.83 | 182.37 | 180.26 | 182.06 | 194,711 | +0.16(+0.09%) |
Feb 03, 2023 | 181.85 | 184.24 | 180.55 | 181.91 | 161,177 | +0.06(+0.03%) |
Feb 02, 2023 | 186.49 | 186.81 | 168.50 | 181.85 | 459,227 | -6.96(-3.69%) |
Feb 01, 2023 | 187.23 | 190.64 | 185.54 | 188.81 | 151,653 | +1.41(+0.75%) |
Jan 31, 2023 | 186.18 | 188.67 | 183.25 | 187.40 | 554,752 | +1.22(+0.66%) |
Jan 30, 2023 | 186.85 | 189.37 | 185.70 | 186.18 | 153,305 | -0.66(-0.36%) |
Jan 27, 2023 | 189.06 | 189.37 | 185.35 | 186.85 | 93,497 | -2.58(-1.36%) |
Jan 26, 2023 | 191.15 | 191.32 | 188.71 | 189.43 | 79,653 | -2.05(-1.07%) |
Jan 25, 2023 | 186.70 | 191.80 | 186.61 | 191.48 | 159,056 | +4.38(+2.34%) |
Jan 24, 2023 | 186.61 | 190.25 | 184.68 | 187.09 | 132,580 | +0.77(+0.41%) |
Jan 23, 2023 | 187.30 | 189.43 | 185.66 | 186.32 | 158,466 | -1.75(-0.93%) |
Jan 20, 2023 | 188.69 | 189.68 | 186.44 | 188.07 | 168,189 | +0.58(+0.31%) |
Jan 19, 2023 | 188.66 | 189.79 | 186.17 | 187.49 | 226,438 | -0.85(-0.45%) |
Jan 18, 2023 | 192.38 | 192.38 | 185.81 | 188.34 | 166,808 | -4.34(-2.25%) |
Jan 17, 2023 | 193.41 | 195.71 | 192.47 | 192.68 | 98,818 | -1.12(-0.58%) |
Jan 13, 2023 | 191.20 | 194.60 | 190.55 | 193.80 | 70,454 | +2.54(+1.33%) |
Jan 12, 2023 | 192.50 | 194.20 | 190.42 | 191.26 | 125,504 | -1.16(-0.60%) |
Jan 11, 2023 | 192.72 | 194.75 | 192.27 | 192.42 | 150,901 | -1.23(-0.64%) |
Jan 10, 2023 | 194.12 | 195.04 | 193.44 | 193.65 | 89,779 | +0.00(+0.00%) |
Jan 09, 2023 | 196.35 | 198.23 | 193.65 | 193.65 | 89,208 | -3.15(-1.60%) |
Jan 06, 2023 | 197.22 | 197.60 | 194.87 | 196.81 | 116,346 | +1.48(+0.76%) |
Jan 05, 2023 | 195.93 | 196.90 | 193.72 | 195.32 | 96,809 | -1.41(-0.71%) |
Jan 04, 2023 | 198.09 | 199.44 | 196.04 | 196.73 | 95,988 | -0.31(-0.16%) |
Jan 03, 2023 | 194.06 | 197.16 | 192.69 | 197.04 | 148,658 | +4.38(+2.27%) |
Dec 30, 2022 | 195.35 | 196.13 | 191.56 | 192.67 | 133,543 | -3.70(-1.88%) |
Dec 29, 2022 | 195.89 | 198.53 | 195.30 | 196.37 | 592,252 | +0.53(+0.27%) |
Dec 28, 2022 | 198.91 | 200.49 | 195.84 | 195.84 | 198,233 | -1.70(-0.86%) |
Dec 27, 2022 | 196.94 | 198.18 | 195.69 | 197.54 | 92,158 | +1.42(+0.72%) |
Dec 23, 2022 | 197.82 | 197.83 | 193.62 | 196.12 | 159,237 | -1.44(-0.73%) |
Dec 22, 2022 | 197.75 | 198.82 | 196.51 | 197.56 | 173,404 | +0.43(+0.22%) |
Dec 21, 2022 | 194.64 | 197.58 | 192.95 | 197.13 | 167,288 | +3.77(+1.95%) |
Dec 20, 2022 | 193.64 | 193.95 | 191.77 | 193.36 | 154,802 | +0.03(+0.02%) |
Dec 19, 2022 | 192.63 | 195.62 | 190.33 | 193.33 | 190,143 | +1.47(+0.77%) |
Dec 16, 2022 | 190.06 | 192.95 | 189.55 | 191.86 | 393,949 | +1.04(+0.55%) |
Dec 15, 2022 | 191.61 | 191.89 | 188.32 | 190.81 | 218,153 | -1.74(-0.90%) |
Dec 14, 2022 | 193.45 | 195.68 | 191.93 | 192.55 | 91,426 | -1.49(-0.77%) |
Dec 13, 2022 | 198.62 | 198.65 | 193.43 | 194.04 | 117,911 | -2.83(-1.44%) |
Dec 12, 2022 | 196.91 | 197.51 | 195.09 | 196.88 | 103,994 | +0.95(+0.48%) |
Dec 09, 2022 | 198.21 | 198.21 | 195.34 | 195.93 | 102,543 | -1.81(-0.91%) |
Dec 08, 2022 | 198.33 | 199.81 | 195.88 | 197.74 | 127,299 | +0.36(+0.18%) |
Dec 07, 2022 | 199.11 | 202.18 | 196.18 | 197.38 | 163,231 | -0.83(-0.42%) |
Dec 06, 2022 | 197.86 | 199.18 | 195.31 | 198.21 | 148,903 | -0.78(-0.39%) |
Dec 05, 2022 | 197.26 | 199.00 | 194.19 | 198.99 | 133,261 | +0.27(+0.14%) |
Dec 02, 2022 | 198.75 | 200.54 | 195.99 | 198.71 | 126,227 | +0.01(+0.00%) |