Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 177.33 | 179.82 | 176.85 | 179.10 | 962,005 | +1.05(+0.59%) |
Feb 27, 2023 | 179.99 | 181.56 | 177.14 | 178.05 | 609,225 | +0.22(+0.12%) |
Feb 24, 2023 | 174.95 | 178.57 | 174.31 | 177.84 | 601,791 | -0.09(-0.05%) |
Feb 23, 2023 | 179.31 | 181.12 | 176.04 | 177.92 | 1,006,398 | -0.70(-0.39%) |
Feb 22, 2023 | 175.53 | 178.99 | 175.01 | 178.62 | 933,197 | +3.38(+1.93%) |
Feb 21, 2023 | 176.81 | 178.14 | 173.94 | 175.24 | 749,119 | -3.43(-1.92%) |
Feb 17, 2023 | 178.19 | 178.70 | 176.62 | 178.67 | 420,867 | +0.44(+0.25%) |
Feb 16, 2023 | 179.50 | 180.04 | 177.75 | 178.23 | 306,154 | -3.50(-1.93%) |
Feb 15, 2023 | 178.81 | 182.30 | 178.58 | 181.73 | 422,847 | +1.36(+0.75%) |
Feb 14, 2023 | 180.79 | 182.51 | 178.46 | 180.37 | 605,838 | -1.03(-0.57%) |
Feb 13, 2023 | 177.98 | 181.42 | 177.98 | 181.40 | 536,720 | +3.82(+2.15%) |
Feb 10, 2023 | 176.72 | 178.11 | 175.96 | 177.58 | 499,630 | +0.47(+0.27%) |
Feb 09, 2023 | 180.84 | 181.41 | 175.78 | 177.11 | 530,129 | -2.55(-1.42%) |
Feb 08, 2023 | 178.47 | 180.82 | 178.47 | 179.66 | 448,991 | -0.09(-0.05%) |
Feb 07, 2023 | 174.66 | 180.48 | 173.75 | 179.74 | 616,810 | +4.95(+2.83%) |
Feb 06, 2023 | 176.00 | 177.08 | 174.12 | 174.79 | 471,881 | -2.60(-1.47%) |
Feb 03, 2023 | 182.49 | 183.83 | 176.82 | 177.40 | 607,979 | -7.20(-3.90%) |
Feb 02, 2023 | 179.81 | 185.87 | 179.81 | 184.60 | 1,334,958 | -3.03(-1.62%) |
Feb 01, 2023 | 183.76 | 188.96 | 182.20 | 187.63 | 551,751 | +2.17(+1.17%) |
Jan 31, 2023 | 182.81 | 185.65 | 181.57 | 185.46 | 455,414 | +3.73(+2.05%) |
Jan 30, 2023 | 182.69 | 184.26 | 181.12 | 181.73 | 422,362 | -1.78(-0.97%) |
Jan 27, 2023 | 182.85 | 184.52 | 181.59 | 183.51 | 326,878 | -0.67(-0.37%) |
Jan 26, 2023 | 182.65 | 184.71 | 180.52 | 184.19 | 395,409 | +2.99(+1.65%) |
Jan 25, 2023 | 183.91 | 184.12 | 179.86 | 181.20 | 1,165,326 | -4.71(-2.53%) |
Jan 24, 2023 | 186.64 | 187.40 | 182.26 | 185.91 | 551,762 | -1.96(-1.04%) |
Jan 23, 2023 | 186.89 | 188.65 | 185.39 | 187.87 | 425,113 | +1.38(+0.74%) |
Jan 20, 2023 | 182.92 | 186.55 | 182.46 | 186.49 | 462,302 | +4.26(+2.34%) |
Jan 19, 2023 | 183.99 | 185.22 | 180.29 | 182.23 | 408,679 | -3.07(-1.66%) |
Jan 18, 2023 | 189.83 | 190.94 | 185.10 | 185.31 | 541,224 | -4.14(-2.19%) |
Jan 17, 2023 | 191.31 | 191.35 | 188.83 | 189.45 | 505,086 | -1.79(-0.94%) |
Jan 13, 2023 | 187.47 | 191.84 | 186.82 | 191.24 | 307,761 | +2.31(+1.22%) |
Jan 12, 2023 | 189.47 | 189.82 | 186.78 | 188.93 | 336,431 | +0.38(+0.20%) |
Jan 11, 2023 | 185.97 | 189.09 | 185.72 | 188.55 | 374,944 | +2.80(+1.51%) |
Jan 10, 2023 | 184.38 | 186.35 | 183.44 | 185.75 | 265,921 | +0.25(+0.13%) |
Jan 09, 2023 | 184.78 | 187.97 | 184.03 | 185.50 | 296,724 | +1.15(+0.62%) |
Jan 06, 2023 | 181.02 | 184.57 | 180.38 | 184.35 | 255,703 | +5.08(+2.83%) |
Jan 05, 2023 | 180.30 | 180.95 | 177.48 | 179.27 | 661,541 | -3.59(-1.96%) |
Jan 04, 2023 | 181.96 | 182.99 | 180.52 | 182.87 | 497,558 | +3.50(+1.95%) |
Jan 03, 2023 | 178.18 | 179.86 | 177.04 | 179.36 | 400,437 | +2.16(+1.22%) |
Dec 30, 2022 | 176.17 | 177.41 | 175.44 | 177.20 | 251,683 | -0.41(-0.23%) |
Dec 29, 2022 | 176.81 | 178.65 | 176.49 | 177.61 | 674,287 | +2.29(+1.31%) |
Dec 28, 2022 | 179.09 | 179.94 | 175.26 | 175.32 | 251,987 | -3.23(-1.81%) |
Dec 27, 2022 | 177.43 | 179.40 | 176.05 | 178.55 | 241,376 | +1.24(+0.70%) |
Dec 23, 2022 | 174.76 | 178.03 | 173.88 | 177.31 | 289,524 | +2.25(+1.29%) |
Dec 22, 2022 | 175.66 | 176.94 | 172.39 | 175.06 | 313,378 | -2.07(-1.17%) |
Dec 21, 2022 | 175.86 | 178.11 | 175.06 | 177.13 | 317,353 | +2.52(+1.44%) |
Dec 20, 2022 | 172.88 | 175.71 | 172.09 | 174.61 | 442,594 | +1.84(+1.06%) |
Dec 19, 2022 | 175.75 | 176.63 | 171.78 | 172.77 | 397,309 | -2.75(-1.57%) |
Dec 16, 2022 | 176.14 | 177.55 | 174.61 | 175.53 | 814,492 | -1.99(-1.12%) |
Dec 15, 2022 | 176.95 | 177.96 | 174.89 | 177.51 | 555,131 | -0.52(-0.29%) |
Dec 14, 2022 | 181.42 | 182.81 | 176.81 | 178.03 | 405,536 | -3.51(-1.94%) |
Dec 13, 2022 | 182.29 | 182.29 | 178.66 | 181.55 | 547,331 | +5.82(+3.31%) |
Dec 12, 2022 | 174.18 | 175.73 | 172.32 | 175.73 | 520,703 | +1.73(+1.00%) |
Dec 09, 2022 | 174.21 | 177.58 | 173.49 | 174.00 | 660,764 | -1.46(-0.83%) |
Dec 08, 2022 | 188.80 | 189.02 | 173.59 | 175.46 | 1,382,515 | -12.28(-6.54%) |
Dec 07, 2022 | 187.19 | 189.87 | 186.94 | 187.73 | 473,066 | +0.76(+0.41%) |
Dec 06, 2022 | 186.65 | 188.28 | 184.14 | 186.97 | 523,500 | +0.36(+0.19%) |
Dec 05, 2022 | 185.60 | 187.32 | 182.87 | 186.61 | 677,357 | -1.21(-0.64%) |
Dec 02, 2022 | 185.87 | 188.94 | 185.45 | 187.82 | 385,813 | -0.56(-0.30%) |