Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 176.65 | 179.12 | 176.16 | 178.41 | 965,741 | +1.05(+0.59%) |
Feb 27, 2023 | 179.29 | 180.86 | 176.46 | 177.36 | 611,591 | +0.22(+0.12%) |
Feb 24, 2023 | 174.27 | 177.88 | 173.64 | 177.15 | 604,128 | -0.09(-0.05%) |
Feb 23, 2023 | 178.62 | 180.41 | 175.36 | 177.24 | 1,010,307 | -0.69(-0.39%) |
Feb 22, 2023 | 174.85 | 178.30 | 174.33 | 177.93 | 936,821 | +3.37(+1.93%) |
Feb 21, 2023 | 176.12 | 177.45 | 173.27 | 174.56 | 752,029 | -3.41(-1.92%) |
Feb 17, 2023 | 177.50 | 178.01 | 175.93 | 177.98 | 422,501 | +0.44(+0.25%) |
Feb 16, 2023 | 178.81 | 179.35 | 177.06 | 177.54 | 307,343 | -3.49(-1.93%) |
Feb 15, 2023 | 178.12 | 181.59 | 177.89 | 181.03 | 424,490 | +1.36(+0.75%) |
Feb 14, 2023 | 180.09 | 181.81 | 177.77 | 179.67 | 608,191 | -1.02(-0.57%) |
Feb 13, 2023 | 177.29 | 180.72 | 177.29 | 180.70 | 538,804 | +3.80(+2.15%) |
Feb 10, 2023 | 176.04 | 177.42 | 175.28 | 176.89 | 501,570 | +0.47(+0.27%) |
Feb 09, 2023 | 180.14 | 180.71 | 175.10 | 176.43 | 532,188 | -2.54(-1.42%) |
Feb 08, 2023 | 177.78 | 180.12 | 177.78 | 178.96 | 450,735 | -0.09(-0.05%) |
Feb 07, 2023 | 173.99 | 179.78 | 173.08 | 179.05 | 619,205 | +4.94(+2.83%) |
Feb 06, 2023 | 175.32 | 176.39 | 173.44 | 174.11 | 473,714 | -2.59(-1.47%) |
Feb 03, 2023 | 181.78 | 183.12 | 176.13 | 176.71 | 610,340 | -7.18(-3.90%) |
Feb 02, 2023 | 179.12 | 185.15 | 179.12 | 183.89 | 1,340,142 | -3.02(-1.62%) |
Feb 01, 2023 | 183.05 | 188.23 | 181.50 | 186.91 | 553,894 | +2.16(+1.17%) |
Jan 31, 2023 | 182.10 | 184.93 | 180.87 | 184.74 | 457,183 | +3.72(+2.05%) |
Jan 30, 2023 | 181.98 | 183.55 | 180.42 | 181.03 | 424,003 | -1.78(-0.97%) |
Jan 27, 2023 | 182.14 | 183.81 | 180.88 | 182.80 | 328,148 | -0.67(-0.37%) |
Jan 26, 2023 | 181.94 | 183.99 | 179.82 | 183.48 | 396,945 | +2.97(+1.65%) |
Jan 25, 2023 | 183.19 | 183.41 | 179.17 | 180.50 | 1,169,851 | -4.69(-2.53%) |
Jan 24, 2023 | 185.91 | 186.68 | 181.56 | 185.19 | 553,905 | -1.95(-1.04%) |
Jan 23, 2023 | 186.17 | 187.92 | 184.68 | 187.14 | 426,764 | +1.38(+0.74%) |
Jan 20, 2023 | 182.21 | 185.83 | 181.75 | 185.77 | 464,097 | +4.24(+2.34%) |
Jan 19, 2023 | 183.28 | 184.50 | 179.59 | 181.53 | 410,266 | -3.06(-1.66%) |
Jan 18, 2023 | 189.09 | 190.21 | 184.38 | 184.59 | 543,326 | -4.12(-2.19%) |
Jan 17, 2023 | 190.57 | 190.62 | 188.10 | 188.71 | 507,048 | -1.78(-0.94%) |
Jan 13, 2023 | 186.74 | 191.09 | 186.10 | 190.50 | 308,956 | +2.30(+1.22%) |
Jan 12, 2023 | 188.73 | 189.08 | 186.06 | 188.20 | 337,737 | +0.38(+0.20%) |
Jan 11, 2023 | 185.25 | 188.36 | 185.00 | 187.82 | 376,401 | +2.79(+1.51%) |
Jan 10, 2023 | 183.67 | 185.63 | 182.74 | 185.03 | 266,954 | +0.24(+0.13%) |
Jan 09, 2023 | 184.06 | 187.24 | 183.32 | 184.78 | 297,876 | +1.14(+0.62%) |
Jan 06, 2023 | 180.32 | 183.86 | 179.68 | 183.64 | 256,696 | +5.06(+2.83%) |
Jan 05, 2023 | 179.60 | 180.25 | 176.80 | 178.58 | 664,110 | -3.58(-1.96%) |
Jan 04, 2023 | 181.25 | 182.28 | 179.82 | 182.16 | 499,491 | +3.49(+1.95%) |
Jan 03, 2023 | 177.49 | 179.17 | 176.36 | 178.67 | 401,992 | +2.16(+1.22%) |
Dec 30, 2022 | 175.49 | 176.72 | 174.76 | 176.51 | 252,660 | -0.41(-0.23%) |
Dec 29, 2022 | 176.12 | 177.96 | 175.81 | 176.92 | 676,905 | +2.28(+1.31%) |
Dec 28, 2022 | 178.40 | 179.24 | 174.58 | 174.64 | 252,966 | -3.22(-1.81%) |
Dec 27, 2022 | 176.75 | 178.70 | 175.37 | 177.86 | 242,314 | +1.24(+0.70%) |
Dec 23, 2022 | 174.09 | 177.34 | 173.21 | 176.62 | 290,648 | +2.24(+1.29%) |
Dec 22, 2022 | 174.98 | 176.25 | 171.72 | 174.38 | 314,595 | -2.07(-1.17%) |
Dec 21, 2022 | 175.18 | 177.43 | 174.38 | 176.44 | 318,585 | +2.51(+1.44%) |
Dec 20, 2022 | 172.21 | 175.03 | 171.42 | 173.94 | 444,313 | +1.83(+1.07%) |
Dec 19, 2022 | 175.07 | 175.95 | 171.11 | 172.10 | 398,852 | -2.74(-1.57%) |
Dec 16, 2022 | 175.46 | 176.87 | 173.94 | 174.85 | 817,655 | -1.98(-1.12%) |
Dec 15, 2022 | 176.27 | 177.27 | 174.21 | 176.83 | 557,287 | -0.52(-0.29%) |
Dec 14, 2022 | 180.72 | 182.10 | 176.12 | 177.34 | 407,111 | -3.50(-1.94%) |
Dec 13, 2022 | 181.59 | 181.59 | 177.97 | 180.84 | 549,456 | +5.79(+3.31%) |
Dec 12, 2022 | 173.51 | 175.05 | 171.66 | 175.05 | 522,726 | +1.73(+1.00%) |
Dec 09, 2022 | 173.54 | 176.89 | 172.82 | 173.32 | 663,330 | -1.45(-0.83%) |
Dec 08, 2022 | 188.07 | 188.28 | 172.91 | 174.78 | 1,387,884 | -12.23(-6.54%) |
Dec 07, 2022 | 186.47 | 189.14 | 186.21 | 187.01 | 474,903 | +0.76(+0.41%) |
Dec 06, 2022 | 185.92 | 187.55 | 183.43 | 186.25 | 525,533 | +0.36(+0.19%) |
Dec 05, 2022 | 184.88 | 186.59 | 182.16 | 185.88 | 679,988 | -1.21(-0.64%) |
Dec 02, 2022 | 185.15 | 188.21 | 184.73 | 187.09 | 387,311 | -0.55(-0.29%) |