Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 167.77 | 173.99 | 165.56 | 170.64 | 459,510 | -7.00(-3.94%) |
Feb 27, 2023 | 178.99 | 180.77 | 175.85 | 177.64 | 282,859 | +0.62(+0.35%) |
Feb 24, 2023 | 176.35 | 177.96 | 174.40 | 177.02 | 145,507 | -1.06(-0.60%) |
Feb 23, 2023 | 175.60 | 178.18 | 173.42 | 178.08 | 136,099 | +3.30(+1.89%) |
Feb 22, 2023 | 176.00 | 176.71 | 174.21 | 174.78 | 107,005 | -0.67(-0.38%) |
Feb 21, 2023 | 178.55 | 179.19 | 175.01 | 175.45 | 110,957 | -3.86(-2.15%) |
Feb 17, 2023 | 177.55 | 180.60 | 175.87 | 179.31 | 143,791 | +0.88(+0.49%) |
Feb 16, 2023 | 176.99 | 181.90 | 176.25 | 178.43 | 152,854 | -1.78(-0.99%) |
Feb 15, 2023 | 176.31 | 180.67 | 174.76 | 180.21 | 162,885 | +2.84(+1.60%) |
Feb 14, 2023 | 181.33 | 181.67 | 174.00 | 177.37 | 238,278 | -3.85(-2.12%) |
Feb 13, 2023 | 180.28 | 181.44 | 178.87 | 181.22 | 122,998 | +0.93(+0.52%) |
Feb 10, 2023 | 179.91 | 181.95 | 178.72 | 180.29 | 129,140 | -0.12(-0.07%) |
Feb 09, 2023 | 186.45 | 186.45 | 179.80 | 180.41 | 133,499 | -5.55(-2.98%) |
Feb 08, 2023 | 188.78 | 189.13 | 185.00 | 185.96 | 210,864 | -4.01(-2.11%) |
Feb 07, 2023 | 190.64 | 192.13 | 188.33 | 189.97 | 132,603 | -2.02(-1.05%) |
Feb 06, 2023 | 195.80 | 196.51 | 191.35 | 191.99 | 120,268 | -5.10(-2.59%) |
Feb 03, 2023 | 196.12 | 198.83 | 195.70 | 197.09 | 149,026 | -1.12(-0.57%) |
Feb 02, 2023 | 197.19 | 201.17 | 196.27 | 198.21 | 258,460 | +3.27(+1.68%) |
Feb 01, 2023 | 193.80 | 196.20 | 191.11 | 194.94 | 155,148 | +1.71(+0.88%) |
Jan 31, 2023 | 191.76 | 194.06 | 188.65 | 193.23 | 152,053 | +2.28(+1.19%) |
Jan 30, 2023 | 190.25 | 192.84 | 188.45 | 190.95 | 191,803 | -1.53(-0.79%) |
Jan 27, 2023 | 187.35 | 192.64 | 184.68 | 192.48 | 225,746 | +5.33(+2.85%) |
Jan 26, 2023 | 185.91 | 187.40 | 184.58 | 187.15 | 126,544 | +1.17(+0.63%) |
Jan 25, 2023 | 183.50 | 186.49 | 182.00 | 185.98 | 134,953 | +0.92(+0.50%) |
Jan 24, 2023 | 185.62 | 188.20 | 183.39 | 185.06 | 179,871 | -1.35(-0.72%) |
Jan 23, 2023 | 187.29 | 189.18 | 184.13 | 186.41 | 225,350 | -0.64(-0.34%) |
Jan 20, 2023 | 177.33 | 187.06 | 177.17 | 187.05 | 611,703 | +10.31(+5.83%) |
Jan 19, 2023 | 173.27 | 176.84 | 171.85 | 176.74 | 106,060 | +1.93(+1.10%) |
Jan 18, 2023 | 177.50 | 180.68 | 174.20 | 174.81 | 141,950 | -2.01(-1.14%) |
Jan 17, 2023 | 176.53 | 178.60 | 174.64 | 176.82 | 119,825 | -0.31(-0.18%) |
Jan 13, 2023 | 174.63 | 177.90 | 171.14 | 177.13 | 134,386 | +2.13(+1.22%) |
Jan 12, 2023 | 173.48 | 177.93 | 169.84 | 175.00 | 500,915 | +2.45(+1.42%) |
Jan 11, 2023 | 166.71 | 173.00 | 165.96 | 172.55 | 295,463 | +7.60(+4.61%) |
Jan 10, 2023 | 156.83 | 165.13 | 156.83 | 164.95 | 128,762 | +7.30(+4.63%) |
Jan 09, 2023 | 161.90 | 165.35 | 157.61 | 157.65 | 157,344 | -4.03(-2.49%) |
Jan 06, 2023 | 167.08 | 167.08 | 160.88 | 161.68 | 184,392 | -3.45(-2.09%) |
Jan 05, 2023 | 161.05 | 165.92 | 158.00 | 165.13 | 266,442 | +3.18(+1.96%) |
Jan 04, 2023 | 161.50 | 163.76 | 159.75 | 161.95 | 173,785 | +2.14(+1.34%) |
Jan 03, 2023 | 159.46 | 162.00 | 156.70 | 159.81 | 127,338 | +2.33(+1.48%) |
Dec 30, 2022 | 158.13 | 159.16 | 154.30 | 157.48 | 127,693 | -1.30(-0.82%) |
Dec 29, 2022 | 153.66 | 161.16 | 153.66 | 158.78 | 124,380 | +5.80(+3.79%) |
Dec 28, 2022 | 155.55 | 158.98 | 152.81 | 152.98 | 91,830 | -2.99(-1.92%) |
Dec 27, 2022 | 155.12 | 157.51 | 153.76 | 155.97 | 88,178 | +0.02(+0.01%) |
Dec 23, 2022 | 156.76 | 157.03 | 154.19 | 155.95 | 64,596 | -0.91(-0.58%) |
Dec 22, 2022 | 156.13 | 158.54 | 155.73 | 156.86 | 120,386 | -1.80(-1.13%) |
Dec 21, 2022 | 154.66 | 160.11 | 154.66 | 158.66 | 149,320 | +4.64(+3.01%) |
Dec 20, 2022 | 151.11 | 155.73 | 150.58 | 154.02 | 120,613 | +1.64(+1.08%) |
Dec 19, 2022 | 153.63 | 155.44 | 151.75 | 152.38 | 130,748 | -2.28(-1.47%) |
Dec 16, 2022 | 156.15 | 157.30 | 153.34 | 154.66 | 424,434 | -3.51(-2.22%) |
Dec 15, 2022 | 158.20 | 160.69 | 157.97 | 158.17 | 297,713 | -3.02(-1.87%) |
Dec 14, 2022 | 162.61 | 164.50 | 160.19 | 161.19 | 161,948 | -1.64(-1.01%) |
Dec 13, 2022 | 160.39 | 164.06 | 160.24 | 162.83 | 251,103 | +7.67(+4.94%) |
Dec 12, 2022 | 153.79 | 155.76 | 153.18 | 155.16 | 184,485 | +1.59(+1.04%) |
Dec 09, 2022 | 153.01 | 156.76 | 151.02 | 153.57 | 87,994 | -1.08(-0.70%) |
Dec 08, 2022 | 152.15 | 156.59 | 151.42 | 154.65 | 116,973 | +2.11(+1.38%) |
Dec 07, 2022 | 152.87 | 155.92 | 151.67 | 152.54 | 121,812 | -0.66(-0.43%) |
Dec 06, 2022 | 156.28 | 156.28 | 151.35 | 153.20 | 125,371 | -2.99(-1.91%) |
Dec 05, 2022 | 159.24 | 160.25 | 155.60 | 156.19 | 66,935 | -5.25(-3.25%) |
Dec 02, 2022 | 160.54 | 163.29 | 160.45 | 161.44 | 87,238 | -1.26(-0.77%) |