Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 190.61 | 191.93 | 190.27 | 190.27 | 103,177 | -0.58(-0.31%) |
Feb 27, 2023 | 191.93 | 192.59 | 190.32 | 190.86 | 103,384 | +0.96(+0.51%) |
Feb 24, 2023 | 189.95 | 190.46 | 188.75 | 189.90 | 127,079 | -2.86(-1.48%) |
Feb 23, 2023 | 193.13 | 193.26 | 190.10 | 192.76 | 163,242 | +1.29(+0.67%) |
Feb 22, 2023 | 191.93 | 192.80 | 190.68 | 191.47 | 109,334 | +0.08(+0.04%) |
Feb 21, 2023 | 194.02 | 194.36 | 191.29 | 191.39 | 167,851 | -4.89(-2.49%) |
Feb 17, 2023 | 197.43 | 197.43 | 194.94 | 196.28 | 131,326 | -2.22(-1.12%) |
Feb 16, 2023 | 198.74 | 200.75 | 198.02 | 198.50 | 165,745 | -2.50(-1.24%) |
Feb 15, 2023 | 197.72 | 201.35 | 197.57 | 201.00 | 192,402 | +2.60(+1.31%) |
Feb 14, 2023 | 196.26 | 199.57 | 195.46 | 198.40 | 120,895 | +1.35(+0.68%) |
Feb 13, 2023 | 195.47 | 197.46 | 194.64 | 197.05 | 98,262 | +2.12(+1.09%) |
Feb 10, 2023 | 194.63 | 195.31 | 193.63 | 194.93 | 99,370 | -0.48(-0.24%) |
Feb 09, 2023 | 199.57 | 199.59 | 194.82 | 195.40 | 139,096 | -1.92(-0.97%) |
Feb 08, 2023 | 198.89 | 199.80 | 196.97 | 197.32 | 176,404 | -2.07(-1.04%) |
Feb 07, 2023 | 196.34 | 199.73 | 194.57 | 199.40 | 86,893 | +3.11(+1.58%) |
Feb 06, 2023 | 196.47 | 197.95 | 195.68 | 196.28 | 100,700 | -1.74(-0.88%) |
Feb 03, 2023 | 198.05 | 200.82 | 197.40 | 198.03 | 172,440 | -3.65(-1.81%) |
Feb 02, 2023 | 200.50 | 202.97 | 200.04 | 201.67 | 188,173 | +4.00(+2.02%) |
Feb 01, 2023 | 193.53 | 198.79 | 192.45 | 197.67 | 338,135 | +3.74(+1.93%) |
Jan 31, 2023 | 190.88 | 193.93 | 190.88 | 193.93 | 99,565 | +3.59(+1.88%) |
Jan 30, 2023 | 191.82 | 193.01 | 190.14 | 190.34 | 120,973 | -3.19(-1.65%) |
Jan 27, 2023 | 191.65 | 194.49 | 191.37 | 193.53 | 159,455 | +1.24(+0.64%) |
Jan 26, 2023 | 191.87 | 192.39 | 189.89 | 192.29 | 178,710 | +2.37(+1.25%) |
Jan 25, 2023 | 187.50 | 190.03 | 185.73 | 189.93 | 115,744 | +0.00(+0.00%) |
Jan 24, 2023 | 190.00 | 190.59 | 189.24 | 189.93 | 97,738 | -1.21(-0.63%) |
Jan 23, 2023 | 188.29 | 191.59 | 187.57 | 191.13 | 229,259 | +3.30(+1.76%) |
Jan 20, 2023 | 184.19 | 187.90 | 183.59 | 187.84 | 168,052 | +4.33(+2.36%) |
Jan 19, 2023 | 184.46 | 185.17 | 182.96 | 183.51 | 108,463 | -2.36(-1.27%) |
Jan 18, 2023 | 189.68 | 190.72 | 185.87 | 185.87 | 156,602 | -2.30(-1.22%) |
Jan 17, 2023 | 187.63 | 188.95 | 187.22 | 188.16 | 156,462 | +0.57(+0.31%) |
Jan 13, 2023 | 184.73 | 187.66 | 184.73 | 187.59 | 109,850 | +1.18(+0.63%) |
Jan 12, 2023 | 186.08 | 186.96 | 183.59 | 186.41 | 170,804 | +0.74(+0.40%) |
Jan 11, 2023 | 183.34 | 185.74 | 183.15 | 185.67 | 143,249 | +3.46(+1.90%) |
Jan 10, 2023 | 179.98 | 182.31 | 179.65 | 182.21 | 199,462 | +1.64(+0.91%) |
Jan 09, 2023 | 180.64 | 182.72 | 180.04 | 180.57 | 157,164 | +1.46(+0.81%) |
Jan 06, 2023 | 177.21 | 179.71 | 175.01 | 179.11 | 131,987 | +3.37(+1.92%) |
Jan 05, 2023 | 177.39 | 177.47 | 175.40 | 175.74 | 174,185 | -3.20(-1.79%) |
Jan 04, 2023 | 177.99 | 179.85 | 177.18 | 178.94 | 169,095 | +2.46(+1.39%) |
Jan 03, 2023 | 179.53 | 180.37 | 175.07 | 176.49 | 256,157 | -1.56(-0.88%) |
Dec 30, 2022 | 176.98 | 178.05 | 175.91 | 178.05 | 232,624 | -0.62(-0.35%) |
Dec 29, 2022 | 176.12 | 179.16 | 175.47 | 178.67 | 195,258 | +4.13(+2.37%) |
Dec 28, 2022 | 176.92 | 177.50 | 174.33 | 174.54 | 246,636 | -2.35(-1.33%) |
Dec 27, 2022 | 177.86 | 177.93 | 175.93 | 176.89 | 229,395 | -1.07(-0.60%) |
Dec 23, 2022 | 176.91 | 177.96 | 175.59 | 177.96 | 223,577 | +0.92(+0.52%) |
Dec 22, 2022 | 178.55 | 178.55 | 174.03 | 177.04 | 208,152 | -3.29(-1.82%) |
Dec 21, 2022 | 178.80 | 180.84 | 177.79 | 180.33 | 181,979 | +2.97(+1.68%) |
Dec 20, 2022 | 176.83 | 178.02 | 175.49 | 177.36 | 268,772 | +0.38(+0.21%) |
Dec 19, 2022 | 179.60 | 179.60 | 176.30 | 176.98 | 210,896 | -2.51(-1.40%) |
Dec 16, 2022 | 179.91 | 180.88 | 178.26 | 179.49 | 288,630 | -2.29(-1.26%) |
Dec 15, 2022 | 184.38 | 184.81 | 181.28 | 181.78 | 185,853 | -5.40(-2.88%) |
Dec 14, 2022 | 188.66 | 189.81 | 185.97 | 187.18 | 148,956 | -1.45(-0.77%) |
Dec 13, 2022 | 192.57 | 192.92 | 187.14 | 188.63 | 211,757 | +2.59(+1.39%) |
Dec 12, 2022 | 183.00 | 186.04 | 182.79 | 186.04 | 186,060 | +3.36(+1.84%) |
Dec 09, 2022 | 183.80 | 184.94 | 182.63 | 182.68 | 282,118 | -1.74(-0.94%) |
Dec 08, 2022 | 183.62 | 185.54 | 182.62 | 184.42 | 258,126 | +2.05(+1.12%) |
Dec 07, 2022 | 182.10 | 183.65 | 181.57 | 182.38 | 270,738 | +0.19(+0.10%) |
Dec 06, 2022 | 185.87 | 185.87 | 181.01 | 182.19 | 469,239 | -3.59(-1.93%) |
Dec 05, 2022 | 189.56 | 189.60 | 185.23 | 185.78 | 204,462 | -5.07(-2.66%) |
Dec 02, 2022 | 188.34 | 191.61 | 188.06 | 190.84 | 219,727 | -0.70(-0.37%) |