Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 175.27 | 176.11 | 174.77 | 174.77 | 149,975 | -0.78(-0.44%) |
Feb 27, 2023 | 176.34 | 177.07 | 175.15 | 175.55 | 170,057 | +0.65(+0.37%) |
Feb 24, 2023 | 174.49 | 175.17 | 173.59 | 174.90 | 224,150 | -2.04(-1.15%) |
Feb 23, 2023 | 177.33 | 177.67 | 174.99 | 176.94 | 253,678 | +0.88(+0.50%) |
Feb 22, 2023 | 176.32 | 176.94 | 175.23 | 176.05 | 231,655 | +0.01(+0.01%) |
Feb 21, 2023 | 177.72 | 178.34 | 176.01 | 176.04 | 181,147 | -3.69(-2.05%) |
Feb 17, 2023 | 179.28 | 179.86 | 178.19 | 179.73 | 173,540 | -0.59(-0.33%) |
Feb 16, 2023 | 180.77 | 182.55 | 180.20 | 180.32 | 190,062 | -2.72(-1.49%) |
Feb 15, 2023 | 181.63 | 183.04 | 181.16 | 183.04 | 284,105 | +0.48(+0.26%) |
Feb 14, 2023 | 181.77 | 183.40 | 180.59 | 182.56 | 229,743 | +0.14(+0.08%) |
Feb 13, 2023 | 180.51 | 182.47 | 180.46 | 182.43 | 184,847 | +2.25(+1.25%) |
Feb 10, 2023 | 179.32 | 180.36 | 178.94 | 180.17 | 189,975 | +0.11(+0.06%) |
Feb 09, 2023 | 183.33 | 183.33 | 179.49 | 180.06 | 214,144 | -1.59(-0.88%) |
Feb 08, 2023 | 182.95 | 183.60 | 181.42 | 181.66 | 262,966 | -2.30(-1.25%) |
Feb 07, 2023 | 180.90 | 184.48 | 180.49 | 183.96 | 397,653 | +2.60(+1.43%) |
Feb 06, 2023 | 181.21 | 181.87 | 180.36 | 181.36 | 162,984 | -0.98(-0.54%) |
Feb 03, 2023 | 181.47 | 184.70 | 181.25 | 182.35 | 386,309 | -1.66(-0.90%) |
Feb 02, 2023 | 182.89 | 184.70 | 182.12 | 184.01 | 338,366 | +3.32(+1.84%) |
Feb 01, 2023 | 178.13 | 181.81 | 176.83 | 180.68 | 483,718 | +2.12(+1.19%) |
Jan 31, 2023 | 176.08 | 178.56 | 176.08 | 178.56 | 160,571 | +2.48(+1.41%) |
Jan 30, 2023 | 177.25 | 178.13 | 175.90 | 176.08 | 230,332 | -2.49(-1.39%) |
Jan 27, 2023 | 177.43 | 179.72 | 177.38 | 178.57 | 199,846 | +0.85(+0.48%) |
Jan 26, 2023 | 176.81 | 177.81 | 175.67 | 177.72 | 313,099 | +2.15(+1.22%) |
Jan 25, 2023 | 173.64 | 175.80 | 172.62 | 175.58 | 292,621 | -0.14(-0.08%) |
Jan 24, 2023 | 174.99 | 176.01 | 174.73 | 175.72 | 197,063 | -0.07(-0.04%) |
Jan 23, 2023 | 174.03 | 176.75 | 173.52 | 175.78 | 204,186 | +1.99(+1.14%) |
Jan 20, 2023 | 170.95 | 173.80 | 170.42 | 173.80 | 142,629 | +3.54(+2.08%) |
Jan 19, 2023 | 170.25 | 171.34 | 169.66 | 170.25 | 256,388 | -1.12(-0.65%) |
Jan 18, 2023 | 174.70 | 175.09 | 171.30 | 171.38 | 477,290 | -2.85(-1.64%) |
Jan 17, 2023 | 174.39 | 175.26 | 173.80 | 174.23 | 397,105 | -0.24(-0.14%) |
Jan 13, 2023 | 172.27 | 174.75 | 172.15 | 174.47 | 231,922 | +0.94(+0.54%) |
Jan 12, 2023 | 173.35 | 174.30 | 171.65 | 173.52 | 229,978 | +0.54(+0.31%) |
Jan 11, 2023 | 171.47 | 173.04 | 171.04 | 172.98 | 341,611 | +2.22(+1.30%) |
Jan 10, 2023 | 169.31 | 170.76 | 168.86 | 170.76 | 147,235 | +1.35(+0.80%) |
Jan 09, 2023 | 170.68 | 172.40 | 169.41 | 169.41 | 228,516 | -0.08(-0.05%) |
Jan 06, 2023 | 167.12 | 170.19 | 165.77 | 169.49 | 261,342 | +3.49(+2.10%) |
Jan 05, 2023 | 167.16 | 167.16 | 165.81 | 165.99 | 260,049 | -1.73(-1.03%) |
Jan 04, 2023 | 167.65 | 168.86 | 166.18 | 167.73 | 323,454 | +0.63(+0.38%) |
Jan 03, 2023 | 168.54 | 169.53 | 165.71 | 167.10 | 457,417 | -0.73(-0.43%) |
Dec 30, 2022 | 166.77 | 167.82 | 165.99 | 167.82 | 359,406 | -0.16(-0.09%) |
Dec 29, 2022 | 166.29 | 168.41 | 166.10 | 167.98 | 242,708 | +3.14(+1.90%) |
Dec 28, 2022 | 166.76 | 167.88 | 164.83 | 164.84 | 226,497 | -2.09(-1.25%) |
Dec 27, 2022 | 167.80 | 167.80 | 166.37 | 166.93 | 256,345 | -0.93(-0.56%) |
Dec 23, 2022 | 166.51 | 167.98 | 165.83 | 167.86 | 311,996 | +0.87(+0.52%) |
Dec 22, 2022 | 168.27 | 168.41 | 164.51 | 167.00 | 285,645 | -2.68(-1.58%) |
Dec 21, 2022 | 168.34 | 170.31 | 168.09 | 169.67 | 262,758 | +2.49(+1.49%) |
Dec 20, 2022 | 166.57 | 167.97 | 165.99 | 167.19 | 269,008 | +0.08(+0.05%) |
Dec 19, 2022 | 168.69 | 168.71 | 166.35 | 167.11 | 586,132 | -1.56(-0.93%) |
Dec 16, 2022 | 169.63 | 170.28 | 167.73 | 168.67 | 588,152 | -2.05(-1.20%) |
Dec 15, 2022 | 172.87 | 173.14 | 169.76 | 170.72 | 346,440 | -4.45(-2.54%) |
Dec 14, 2022 | 175.96 | 177.80 | 173.77 | 175.16 | 446,926 | -1.13(-0.64%) |
Dec 13, 2022 | 179.90 | 180.09 | 175.00 | 176.30 | 448,419 | +1.36(+0.78%) |
Dec 12, 2022 | 172.85 | 174.95 | 172.64 | 174.93 | 157,688 | +2.45(+1.42%) |
Dec 09, 2022 | 173.01 | 174.49 | 172.47 | 172.48 | 205,008 | -0.88(-0.51%) |
Dec 08, 2022 | 172.87 | 173.95 | 172.32 | 173.37 | 143,320 | +1.42(+0.83%) |
Dec 07, 2022 | 172.04 | 173.25 | 171.71 | 171.94 | 292,676 | -0.81(-0.47%) |
Dec 06, 2022 | 175.51 | 175.56 | 171.83 | 172.76 | 176,260 | -2.89(-1.65%) |
Dec 05, 2022 | 177.39 | 178.02 | 174.95 | 175.65 | 174,922 | -3.04(-1.70%) |
Dec 02, 2022 | 176.73 | 179.04 | 176.72 | 178.69 | 237,864 | -0.17(-0.09%) |