Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 190.52 | 194.26 | 190.52 | 192.81 | 410,629 | +2.36(+1.24%) |
Feb 27, 2023 | 191.44 | 193.57 | 190.18 | 190.45 | 196,989 | +0.65(+0.34%) |
Feb 24, 2023 | 188.56 | 190.26 | 186.23 | 189.80 | 215,361 | -1.75(-0.91%) |
Feb 23, 2023 | 190.46 | 192.06 | 188.60 | 191.55 | 314,403 | +2.47(+1.31%) |
Feb 22, 2023 | 190.05 | 191.13 | 187.69 | 189.08 | 546,575 | +0.27(+0.14%) |
Feb 21, 2023 | 189.98 | 191.59 | 187.79 | 188.81 | 247,485 | -3.38(-1.76%) |
Feb 17, 2023 | 194.58 | 195.64 | 191.48 | 192.19 | 296,036 | -4.87(-2.47%) |
Feb 16, 2023 | 195.62 | 199.68 | 195.34 | 197.06 | 290,479 | -0.94(-0.47%) |
Feb 15, 2023 | 196.95 | 199.63 | 196.06 | 198.00 | 463,478 | -0.91(-0.46%) |
Feb 14, 2023 | 197.00 | 201.47 | 195.33 | 198.91 | 397,790 | -1.04(-0.52%) |
Feb 13, 2023 | 201.99 | 202.76 | 197.68 | 199.95 | 431,556 | -1.32(-0.66%) |
Feb 10, 2023 | 201.00 | 203.54 | 196.54 | 201.27 | 501,517 | +1.50(+0.75%) |
Feb 09, 2023 | 192.00 | 204.06 | 191.75 | 199.77 | 970,544 | +13.18(+7.06%) |
Feb 08, 2023 | 187.67 | 189.70 | 185.44 | 186.59 | 615,809 | -2.67(-1.41%) |
Feb 07, 2023 | 182.98 | 189.77 | 182.03 | 189.26 | 320,182 | +5.89(+3.21%) |
Feb 06, 2023 | 187.04 | 187.53 | 182.82 | 183.37 | 276,224 | -5.04(-2.68%) |
Feb 03, 2023 | 188.21 | 191.01 | 187.14 | 188.41 | 339,183 | -2.18(-1.14%) |
Feb 02, 2023 | 192.29 | 194.05 | 189.28 | 190.59 | 306,003 | +0.27(+0.14%) |
Feb 01, 2023 | 184.97 | 191.26 | 184.29 | 190.32 | 336,767 | +5.35(+2.89%) |
Jan 31, 2023 | 181.56 | 185.09 | 180.06 | 184.97 | 301,221 | +4.67(+2.59%) |
Jan 30, 2023 | 179.65 | 181.83 | 178.11 | 180.30 | 249,461 | -1.57(-0.86%) |
Jan 27, 2023 | 181.33 | 183.70 | 180.69 | 181.87 | 146,138 | -0.14(-0.08%) |
Jan 26, 2023 | 181.90 | 183.33 | 179.75 | 182.01 | 250,473 | +1.38(+0.76%) |
Jan 25, 2023 | 178.73 | 181.34 | 177.23 | 180.63 | 183,747 | -0.51(-0.28%) |
Jan 24, 2023 | 180.15 | 183.49 | 179.93 | 181.14 | 337,464 | +0.69(+0.38%) |
Jan 23, 2023 | 176.78 | 180.94 | 175.86 | 180.45 | 293,282 | +3.37(+1.90%) |
Jan 20, 2023 | 176.87 | 177.77 | 175.39 | 177.08 | 275,035 | +2.15(+1.23%) |
Jan 19, 2023 | 173.04 | 175.23 | 172.28 | 174.93 | 181,650 | -0.02(-0.01%) |
Jan 18, 2023 | 177.54 | 179.38 | 174.81 | 174.95 | 308,847 | -2.07(-1.17%) |
Jan 17, 2023 | 176.89 | 178.95 | 174.39 | 177.02 | 244,726 | +0.48(+0.27%) |
Jan 13, 2023 | 174.61 | 177.15 | 172.57 | 176.54 | 255,927 | -0.68(-0.38%) |
Jan 12, 2023 | 177.69 | 177.69 | 174.18 | 177.22 | 211,641 | +1.26(+0.72%) |
Jan 11, 2023 | 172.40 | 176.20 | 170.29 | 175.96 | 293,127 | +4.21(+2.45%) |
Jan 10, 2023 | 168.99 | 171.78 | 168.99 | 171.75 | 286,683 | +1.75(+1.03%) |
Jan 09, 2023 | 169.01 | 172.74 | 168.52 | 170.00 | 251,728 | +2.67(+1.60%) |
Jan 06, 2023 | 162.92 | 167.53 | 160.66 | 167.33 | 683,147 | +6.53(+4.06%) |
Jan 05, 2023 | 161.62 | 163.05 | 160.56 | 160.80 | 411,850 | -2.22(-1.36%) |
Jan 04, 2023 | 163.62 | 165.52 | 161.28 | 163.02 | 364,584 | +1.08(+0.67%) |
Jan 03, 2023 | 165.68 | 168.00 | 161.15 | 161.94 | 279,033 | -1.71(-1.04%) |
Dec 30, 2022 | 161.87 | 164.96 | 161.25 | 163.65 | 333,146 | +0.23(+0.14%) |
Dec 29, 2022 | 159.69 | 164.19 | 159.09 | 163.42 | 186,357 | +4.92(+3.10%) |
Dec 28, 2022 | 162.07 | 163.72 | 157.88 | 158.50 | 298,023 | -3.90(-2.40%) |
Dec 27, 2022 | 161.20 | 163.57 | 160.88 | 162.40 | 197,939 | +0.50(+0.31%) |
Dec 23, 2022 | 158.56 | 162.38 | 158.51 | 161.90 | 180,751 | +3.04(+1.91%) |
Dec 22, 2022 | 162.29 | 163.55 | 157.04 | 158.86 | 271,403 | -4.83(-2.95%) |
Dec 21, 2022 | 162.04 | 165.10 | 161.77 | 163.69 | 274,937 | +2.94(+1.83%) |
Dec 20, 2022 | 157.46 | 161.65 | 157.43 | 160.75 | 304,692 | +2.64(+1.67%) |
Dec 19, 2022 | 161.85 | 161.86 | 157.75 | 158.11 | 305,110 | -3.18(-1.97%) |
Dec 16, 2022 | 161.87 | 164.60 | 158.77 | 161.29 | 1,249,199 | -2.09(-1.28%) |
Dec 15, 2022 | 165.24 | 167.11 | 160.33 | 163.38 | 354,170 | -4.41(-2.63%) |
Dec 14, 2022 | 166.33 | 169.47 | 165.61 | 167.79 | 265,149 | +1.03(+0.62%) |
Dec 13, 2022 | 171.00 | 171.72 | 165.28 | 166.76 | 262,040 | +1.04(+0.63%) |
Dec 12, 2022 | 159.81 | 167.08 | 159.29 | 165.72 | 343,532 | +6.71(+4.22%) |
Dec 09, 2022 | 158.36 | 161.78 | 158.36 | 159.01 | 336,643 | -0.53(-0.33%) |
Dec 08, 2022 | 163.49 | 164.65 | 158.73 | 159.54 | 370,337 | -1.92(-1.19%) |
Dec 07, 2022 | 160.62 | 161.75 | 158.95 | 161.46 | 322,221 | +0.84(+0.52%) |
Dec 06, 2022 | 165.40 | 165.53 | 157.52 | 160.62 | 421,919 | -5.36(-3.23%) |
Dec 05, 2022 | 169.07 | 169.37 | 164.43 | 165.98 | 548,794 | -5.30(-3.09%) |
Dec 02, 2022 | 168.62 | 172.73 | 168.62 | 171.28 | 317,364 | +0.00(+0.00%) |