Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.02 | 174.06 | 170.85 | 171.44 | 1,751,709 | -1.44(-0.83%) |
Feb 27, 2023 | 175.11 | 175.81 | 172.30 | 172.88 | 1,326,204 | -0.47(-0.27%) |
Feb 24, 2023 | 173.39 | 174.76 | 171.23 | 173.34 | 1,151,596 | -0.91(-0.52%) |
Feb 23, 2023 | 169.67 | 175.21 | 169.67 | 174.25 | 1,523,519 | +5.67(+3.36%) |
Feb 22, 2023 | 170.19 | 170.88 | 168.25 | 168.58 | 1,019,559 | -0.42(-0.25%) |
Feb 21, 2023 | 172.63 | 172.99 | 169.00 | 169.00 | 1,176,003 | -5.62(-3.22%) |
Feb 17, 2023 | 173.74 | 175.19 | 173.04 | 174.62 | 876,875 | +0.96(+0.55%) |
Feb 16, 2023 | 173.40 | 174.93 | 172.61 | 173.66 | 858,301 | -0.51(-0.30%) |
Feb 15, 2023 | 171.47 | 174.33 | 171.39 | 174.17 | 961,623 | +2.98(+1.74%) |
Feb 14, 2023 | 170.23 | 172.18 | 169.53 | 171.20 | 941,216 | +0.80(+0.47%) |
Feb 13, 2023 | 167.72 | 171.95 | 167.40 | 170.40 | 1,187,135 | +2.67(+1.59%) |
Feb 10, 2023 | 163.93 | 168.05 | 163.75 | 167.74 | 970,120 | +3.67(+2.24%) |
Feb 09, 2023 | 165.13 | 166.27 | 163.45 | 164.06 | 892,060 | -0.20(-0.12%) |
Feb 08, 2023 | 162.85 | 165.26 | 162.06 | 164.27 | 1,005,890 | +0.47(+0.29%) |
Feb 07, 2023 | 163.50 | 164.31 | 161.28 | 163.79 | 662,821 | -0.20(-0.12%) |
Feb 06, 2023 | 162.93 | 164.44 | 162.00 | 164.00 | 1,560,313 | +0.86(+0.53%) |
Feb 03, 2023 | 165.31 | 165.66 | 163.10 | 163.13 | 874,737 | -2.38(-1.44%) |
Feb 02, 2023 | 163.38 | 165.68 | 162.51 | 165.52 | 1,215,531 | +2.11(+1.29%) |
Feb 01, 2023 | 162.05 | 164.01 | 160.65 | 163.40 | 884,889 | +0.73(+0.45%) |
Jan 31, 2023 | 162.03 | 162.69 | 160.82 | 162.68 | 968,463 | +1.17(+0.73%) |
Jan 30, 2023 | 160.80 | 162.61 | 160.76 | 161.50 | 682,913 | +0.65(+0.40%) |
Jan 27, 2023 | 162.99 | 162.99 | 160.09 | 160.85 | 859,185 | -1.99(-1.22%) |
Jan 26, 2023 | 161.88 | 163.04 | 161.27 | 162.84 | 745,706 | +1.47(+0.91%) |
Jan 25, 2023 | 159.60 | 161.52 | 158.91 | 161.37 | 673,860 | +1.00(+0.62%) |
Jan 24, 2023 | 158.10 | 161.64 | 157.08 | 160.37 | 841,837 | +2.66(+1.68%) |
Jan 23, 2023 | 157.70 | 158.91 | 156.36 | 157.71 | 793,033 | +0.93(+0.59%) |
Jan 20, 2023 | 156.85 | 157.08 | 155.07 | 156.78 | 1,390,318 | +0.36(+0.23%) |
Jan 19, 2023 | 160.71 | 160.71 | 156.33 | 156.43 | 1,056,779 | -4.68(-2.91%) |
Jan 18, 2023 | 163.85 | 164.79 | 160.81 | 161.11 | 861,095 | -2.27(-1.39%) |
Jan 17, 2023 | 164.96 | 165.43 | 162.92 | 163.38 | 823,223 | -0.99(-0.60%) |
Jan 13, 2023 | 163.06 | 164.89 | 162.95 | 164.36 | 1,109,007 | +0.59(+0.36%) |
Jan 12, 2023 | 164.15 | 164.47 | 162.44 | 163.77 | 1,071,681 | -0.20(-0.12%) |
Jan 11, 2023 | 164.94 | 165.96 | 163.86 | 163.98 | 1,186,484 | -0.57(-0.35%) |
Jan 10, 2023 | 165.32 | 165.75 | 162.94 | 164.55 | 946,775 | -0.64(-0.39%) |
Jan 09, 2023 | 166.02 | 167.73 | 165.01 | 165.19 | 901,789 | -0.42(-0.25%) |
Jan 06, 2023 | 164.84 | 166.09 | 163.87 | 165.60 | 1,075,318 | +2.20(+1.35%) |
Jan 05, 2023 | 166.32 | 166.44 | 162.27 | 163.40 | 1,027,224 | -3.27(-1.96%) |
Jan 04, 2023 | 164.51 | 167.07 | 164.33 | 166.67 | 1,169,375 | +2.06(+1.25%) |
Jan 03, 2023 | 167.87 | 167.87 | 163.83 | 164.61 | 1,985,279 | -3.59(-2.13%) |
Dec 30, 2022 | 169.44 | 169.44 | 166.81 | 168.19 | 702,333 | -1.68(-0.99%) |
Dec 29, 2022 | 170.32 | 171.07 | 169.57 | 169.87 | 469,056 | +0.05(+0.03%) |
Dec 28, 2022 | 171.86 | 172.89 | 169.74 | 169.82 | 441,540 | -2.04(-1.18%) |
Dec 27, 2022 | 171.87 | 172.79 | 171.19 | 171.86 | 562,604 | +0.70(+0.41%) |
Dec 23, 2022 | 169.63 | 171.18 | 168.74 | 171.16 | 397,397 | +1.53(+0.90%) |
Dec 22, 2022 | 171.31 | 171.47 | 168.13 | 169.63 | 635,084 | -2.88(-1.67%) |
Dec 21, 2022 | 171.19 | 173.11 | 170.51 | 172.51 | 509,925 | +2.26(+1.33%) |
Dec 20, 2022 | 170.71 | 171.51 | 169.82 | 170.25 | 734,656 | -0.23(-0.14%) |
Dec 19, 2022 | 171.71 | 172.38 | 169.53 | 170.48 | 623,962 | -0.91(-0.53%) |
Dec 16, 2022 | 171.61 | 172.62 | 169.29 | 171.39 | 1,716,197 | -1.89(-1.09%) |
Dec 15, 2022 | 172.48 | 173.65 | 171.52 | 173.28 | 922,093 | -0.31(-0.18%) |
Dec 14, 2022 | 172.93 | 175.41 | 172.11 | 173.59 | 878,198 | +1.00(+0.58%) |
Dec 13, 2022 | 179.14 | 179.14 | 171.72 | 172.59 | 1,442,450 | -3.85(-2.18%) |
Dec 12, 2022 | 172.96 | 176.44 | 171.86 | 176.44 | 1,152,214 | -0.23(-0.13%) |
Dec 09, 2022 | 178.89 | 180.04 | 176.36 | 176.67 | 939,170 | -3.27(-1.82%) |
Dec 08, 2022 | 178.10 | 180.59 | 177.90 | 179.94 | 1,002,572 | +2.69(+1.51%) |
Dec 07, 2022 | 176.81 | 179.08 | 176.35 | 177.26 | 825,299 | +0.19(+0.11%) |
Dec 06, 2022 | 179.21 | 180.78 | 175.34 | 177.06 | 981,970 | -2.19(-1.22%) |
Dec 05, 2022 | 179.96 | 179.99 | 177.59 | 179.25 | 1,011,828 | -2.29(-1.26%) |
Dec 02, 2022 | 178.50 | 181.97 | 177.23 | 181.54 | 891,826 | +2.31(+1.29%) |