Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.84 | 173.88 | 172.71 | 172.87 | 3,324 | -1.00(-0.58%) |
Feb 27, 2023 | 176.55 | 176.55 | 173.59 | 173.87 | 14,070 | -1.31(-0.75%) |
Feb 24, 2023 | 177.09 | 177.09 | 174.62 | 175.18 | 2,808 | -2.93(-1.65%) |
Feb 23, 2023 | 177.66 | 178.11 | 177.11 | 178.11 | 51,045 | +0.74(+0.41%) |
Feb 22, 2023 | 177.65 | 178.25 | 177.22 | 177.38 | 5,241 | -0.06(-0.04%) |
Feb 21, 2023 | 179.37 | 179.71 | 177.44 | 177.44 | 9,344 | -3.17(-1.76%) |
Feb 17, 2023 | 177.51 | 180.89 | 177.51 | 180.61 | 6,378 | +2.31(+1.29%) |
Feb 16, 2023 | 179.01 | 179.50 | 178.30 | 178.30 | 5,291 | -2.16(-1.20%) |
Feb 15, 2023 | 181.16 | 181.46 | 180.45 | 180.47 | 3,889 | -1.65(-0.91%) |
Feb 14, 2023 | 182.20 | 182.71 | 181.65 | 182.12 | 1,437 | -0.04(-0.02%) |
Feb 13, 2023 | 180.92 | 182.17 | 180.92 | 182.16 | 3,899 | +1.38(+0.77%) |
Feb 10, 2023 | 181.13 | 181.13 | 180.52 | 180.78 | 49,222 | +0.14(+0.08%) |
Feb 09, 2023 | 182.99 | 183.11 | 180.64 | 180.64 | 5,668 | -1.49(-0.82%) |
Feb 08, 2023 | 183.04 | 183.04 | 182.03 | 182.13 | 9,000 | -1.22(-0.66%) |
Feb 07, 2023 | 182.61 | 183.70 | 182.12 | 183.34 | 13,774 | +1.29(+0.71%) |
Feb 06, 2023 | 183.38 | 183.38 | 181.97 | 182.06 | 2,374 | -0.03(-0.02%) |
Feb 03, 2023 | 181.57 | 183.30 | 181.57 | 182.09 | 7,273 | -0.36(-0.20%) |
Feb 02, 2023 | 182.15 | 182.71 | 180.93 | 182.45 | 81,602 | -0.50(-0.27%) |
Feb 01, 2023 | 181.32 | 184.09 | 180.76 | 182.95 | 84,921 | +0.80(+0.44%) |
Jan 31, 2023 | 179.53 | 182.15 | 179.53 | 182.15 | 13,015 | +2.16(+1.20%) |
Jan 30, 2023 | 182.14 | 182.77 | 179.79 | 179.99 | 32,980 | -2.30(-1.26%) |
Jan 27, 2023 | 183.07 | 183.14 | 182.28 | 182.28 | 2,966 | -0.83(-0.46%) |
Jan 26, 2023 | 183.71 | 183.71 | 182.27 | 183.12 | 8,044 | +0.12(+0.07%) |
Jan 25, 2023 | 181.36 | 183.00 | 181.32 | 183.00 | 18,969 | +0.80(+0.44%) |
Jan 24, 2023 | 182.68 | 184.47 | 181.50 | 182.19 | 7,995 | -0.71(-0.39%) |
Jan 23, 2023 | 182.18 | 183.27 | 182.18 | 182.91 | 24,902 | +0.74(+0.41%) |
Jan 20, 2023 | 182.74 | 182.74 | 180.72 | 182.16 | 23,511 | -0.30(-0.16%) |
Jan 19, 2023 | 181.66 | 183.07 | 181.66 | 182.46 | 4,916 | +0.56(+0.31%) |
Jan 18, 2023 | 183.78 | 183.79 | 181.90 | 181.90 | 46,472 | -2.11(-1.15%) |
Jan 17, 2023 | 184.67 | 184.68 | 183.50 | 184.01 | 18,189 | -1.23(-0.67%) |
Jan 13, 2023 | 184.31 | 185.24 | 184.31 | 185.24 | 10,300 | +0.69(+0.38%) |
Jan 12, 2023 | 183.30 | 184.56 | 183.30 | 184.55 | 3,316 | +0.88(+0.48%) |
Jan 11, 2023 | 182.09 | 183.67 | 181.88 | 183.67 | 6,204 | +1.19(+0.65%) |
Jan 10, 2023 | 181.03 | 182.48 | 180.72 | 182.48 | 3,036 | +0.97(+0.53%) |
Jan 09, 2023 | 185.46 | 185.46 | 181.09 | 181.51 | 3,511 | -3.44(-1.86%) |
Jan 06, 2023 | 184.51 | 185.32 | 184.51 | 184.95 | 3,041 | +2.10(+1.15%) |
Jan 05, 2023 | 182.92 | 183.35 | 182.05 | 182.85 | 4,171 | -1.19(-0.65%) |
Jan 04, 2023 | 183.59 | 184.70 | 183.59 | 184.04 | 6,762 | +1.30(+0.71%) |
Jan 03, 2023 | 183.11 | 183.51 | 181.78 | 182.74 | 23,443 | +0.03(+0.02%) |
Dec 30, 2022 | 182.52 | 182.71 | 181.35 | 182.71 | 5,817 | -0.57(-0.31%) |
Dec 29, 2022 | 181.17 | 183.88 | 181.17 | 183.28 | 1,468 | +2.76(+1.53%) |
Dec 28, 2022 | 181.97 | 182.01 | 180.42 | 180.52 | 30,218 | -0.62(-0.34%) |
Dec 27, 2022 | 182.87 | 182.87 | 181.14 | 181.14 | 4,063 | -0.90(-0.50%) |
Dec 23, 2022 | 181.49 | 182.08 | 181.34 | 182.04 | 8,637 | +0.31(+0.17%) |
Dec 22, 2022 | 181.10 | 181.73 | 180.17 | 181.73 | 3,614 | -0.96(-0.53%) |
Dec 21, 2022 | 181.16 | 183.06 | 180.96 | 182.69 | 10,581 | +2.44(+1.35%) |
Dec 20, 2022 | 178.97 | 180.59 | 178.97 | 180.26 | 7,814 | +0.85(+0.47%) |
Dec 19, 2022 | 180.29 | 180.29 | 178.66 | 179.41 | 6,057 | +0.26(+0.15%) |
Dec 16, 2022 | 181.09 | 181.09 | 178.83 | 179.15 | 10,191 | -2.83(-1.56%) |
Dec 15, 2022 | 184.23 | 184.23 | 181.88 | 181.99 | 6,201 | -3.76(-2.03%) |
Dec 14, 2022 | 183.85 | 186.53 | 183.85 | 185.75 | 4,477 | +1.43(+0.77%) |
Dec 13, 2022 | 184.40 | 185.52 | 184.07 | 184.32 | 8,350 | +1.40(+0.76%) |
Dec 12, 2022 | 180.98 | 182.93 | 180.98 | 182.93 | 8,620 | +1.96(+1.08%) |
Dec 09, 2022 | 182.27 | 183.47 | 180.97 | 180.97 | 3,183 | -1.76(-0.96%) |
Dec 08, 2022 | 181.82 | 182.73 | 181.82 | 182.73 | 5,339 | +1.25(+0.69%) |
Dec 07, 2022 | 180.21 | 181.94 | 180.21 | 181.48 | 13,014 | +1.09(+0.61%) |
Dec 06, 2022 | 183.31 | 183.31 | 179.92 | 180.39 | 7,006 | -2.86(-1.56%) |
Dec 05, 2022 | 184.69 | 184.69 | 183.25 | 183.25 | 4,228 | -1.89(-1.02%) |
Dec 02, 2022 | 182.70 | 185.29 | 182.42 | 185.13 | 5,845 | +0.57(+0.31%) |