Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 176.06 | 177.30 | 173.75 | 173.90 | 219,864 | -1.88(-1.07%) |
Feb 27, 2023 | 177.51 | 178.31 | 175.11 | 175.78 | 147,989 | -0.84(-0.47%) |
Feb 24, 2023 | 176.68 | 177.70 | 175.17 | 176.62 | 208,379 | -0.98(-0.55%) |
Feb 23, 2023 | 178.30 | 181.62 | 175.01 | 177.60 | 295,480 | +0.18(+0.10%) |
Feb 22, 2023 | 174.49 | 179.98 | 171.65 | 177.43 | 432,111 | +6.23(+3.64%) |
Feb 21, 2023 | 173.12 | 173.12 | 170.22 | 171.20 | 191,045 | -2.27(-1.31%) |
Feb 17, 2023 | 170.92 | 173.89 | 170.92 | 173.47 | 137,904 | +2.57(+1.50%) |
Feb 16, 2023 | 169.32 | 172.16 | 168.24 | 170.90 | 129,682 | +0.23(+0.13%) |
Feb 15, 2023 | 168.78 | 170.83 | 167.65 | 170.67 | 204,735 | +1.23(+0.73%) |
Feb 14, 2023 | 170.14 | 171.69 | 169.13 | 169.44 | 106,299 | -1.08(-0.64%) |
Feb 13, 2023 | 170.69 | 171.78 | 170.14 | 170.52 | 91,025 | +0.42(+0.25%) |
Feb 10, 2023 | 167.50 | 170.49 | 167.31 | 170.10 | 125,846 | +2.62(+1.56%) |
Feb 09, 2023 | 170.29 | 170.79 | 167.11 | 167.49 | 185,958 | -2.00(-1.18%) |
Feb 08, 2023 | 170.76 | 171.09 | 169.11 | 169.49 | 120,263 | -2.64(-1.53%) |
Feb 07, 2023 | 169.38 | 172.39 | 167.94 | 172.12 | 159,998 | +2.74(+1.62%) |
Feb 06, 2023 | 168.34 | 170.67 | 168.15 | 169.39 | 158,893 | +0.62(+0.37%) |
Feb 03, 2023 | 166.45 | 169.76 | 166.18 | 168.77 | 260,910 | +2.13(+1.28%) |
Feb 02, 2023 | 165.38 | 167.24 | 164.66 | 166.64 | 261,966 | +1.26(+0.76%) |
Feb 01, 2023 | 164.35 | 166.14 | 162.48 | 165.38 | 260,518 | +0.42(+0.25%) |
Jan 31, 2023 | 162.55 | 164.98 | 161.38 | 164.96 | 252,763 | +3.51(+2.18%) |
Jan 30, 2023 | 160.11 | 162.34 | 159.30 | 161.45 | 150,873 | +1.94(+1.22%) |
Jan 27, 2023 | 161.64 | 162.81 | 159.07 | 159.51 | 179,693 | -1.89(-1.17%) |
Jan 26, 2023 | 162.33 | 162.78 | 160.55 | 161.40 | 122,874 | -0.28(-0.17%) |
Jan 25, 2023 | 158.53 | 162.93 | 158.06 | 161.68 | 203,330 | +2.49(+1.56%) |
Jan 24, 2023 | 156.06 | 159.94 | 155.97 | 159.19 | 283,146 | +1.92(+1.22%) |
Jan 23, 2023 | 158.96 | 158.96 | 156.04 | 157.27 | 189,850 | -1.11(-0.70%) |
Jan 20, 2023 | 157.88 | 158.42 | 156.27 | 158.38 | 211,416 | +1.59(+1.02%) |
Jan 19, 2023 | 158.13 | 159.28 | 156.78 | 156.79 | 186,302 | -1.92(-1.21%) |
Jan 18, 2023 | 165.06 | 165.37 | 158.68 | 158.71 | 242,222 | -6.20(-3.76%) |
Jan 17, 2023 | 165.70 | 166.92 | 164.74 | 164.91 | 139,889 | -0.13(-0.08%) |
Jan 13, 2023 | 165.16 | 166.88 | 164.36 | 165.04 | 151,405 | -1.90(-1.14%) |
Jan 12, 2023 | 167.32 | 167.39 | 165.85 | 166.94 | 188,692 | -0.39(-0.23%) |
Jan 11, 2023 | 166.34 | 167.97 | 165.81 | 167.33 | 136,495 | +1.55(+0.94%) |
Jan 10, 2023 | 164.81 | 166.44 | 163.31 | 165.78 | 219,849 | +1.59(+0.97%) |
Jan 09, 2023 | 169.69 | 169.69 | 164.02 | 164.18 | 180,161 | -4.92(-2.91%) |
Jan 06, 2023 | 165.12 | 169.44 | 164.90 | 169.10 | 254,828 | +5.58(+3.41%) |
Jan 05, 2023 | 163.87 | 165.27 | 163.36 | 163.52 | 191,217 | -0.71(-0.43%) |
Jan 04, 2023 | 163.91 | 166.61 | 163.45 | 164.22 | 166,821 | +0.02(+0.01%) |
Jan 03, 2023 | 165.78 | 166.89 | 162.74 | 164.20 | 206,094 | -1.94(-1.17%) |
Dec 30, 2022 | 165.24 | 167.15 | 164.00 | 166.14 | 95,275 | +0.60(+0.36%) |
Dec 29, 2022 | 163.98 | 165.90 | 163.67 | 165.55 | 95,332 | +2.13(+1.30%) |
Dec 28, 2022 | 165.06 | 165.41 | 163.42 | 163.42 | 92,325 | -1.90(-1.15%) |
Dec 27, 2022 | 164.61 | 166.45 | 164.47 | 165.32 | 100,708 | +1.16(+0.70%) |
Dec 23, 2022 | 162.94 | 164.76 | 162.60 | 164.16 | 124,537 | +1.79(+1.10%) |
Dec 22, 2022 | 166.08 | 166.49 | 161.15 | 162.37 | 175,653 | -4.36(-2.61%) |
Dec 21, 2022 | 165.52 | 167.44 | 165.52 | 166.73 | 221,132 | +1.73(+1.05%) |
Dec 20, 2022 | 165.03 | 167.43 | 164.71 | 165.00 | 184,675 | +0.33(+0.20%) |
Dec 19, 2022 | 165.12 | 166.29 | 163.31 | 164.67 | 196,892 | +0.16(+0.10%) |
Dec 16, 2022 | 163.64 | 164.68 | 162.47 | 164.51 | 672,285 | -0.32(-0.19%) |
Dec 15, 2022 | 167.66 | 167.66 | 164.49 | 164.83 | 121,591 | -3.93(-2.33%) |
Dec 14, 2022 | 169.36 | 170.22 | 167.13 | 168.76 | 156,053 | -0.36(-0.21%) |
Dec 13, 2022 | 171.07 | 171.32 | 168.66 | 169.12 | 216,094 | +0.27(+0.16%) |
Dec 12, 2022 | 167.55 | 170.09 | 167.55 | 168.85 | 177,493 | -0.04(-0.02%) |
Dec 09, 2022 | 171.13 | 172.59 | 168.81 | 168.89 | 91,600 | -2.03(-1.19%) |
Dec 08, 2022 | 172.59 | 173.94 | 170.05 | 170.92 | 167,338 | -0.70(-0.41%) |
Dec 07, 2022 | 173.69 | 175.32 | 171.60 | 171.62 | 182,506 | -2.23(-1.28%) |
Dec 06, 2022 | 176.83 | 177.91 | 171.37 | 173.84 | 260,330 | -2.10(-1.19%) |
Dec 05, 2022 | 177.62 | 177.62 | 175.66 | 175.94 | 113,760 | -3.49(-1.95%) |
Dec 02, 2022 | 176.26 | 181.62 | 176.22 | 179.44 | 262,659 | +1.85(+1.04%) |