Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 171.51 | 173.83 | 170.70 | 171.41 | 236,502 | -0.64(-0.37%) |
Feb 27, 2023 | 173.37 | 173.97 | 171.61 | 172.05 | 98,901 | -0.62(-0.36%) |
Feb 24, 2023 | 173.99 | 174.24 | 171.90 | 172.67 | 88,863 | -2.24(-1.28%) |
Feb 23, 2023 | 170.71 | 176.76 | 169.57 | 174.91 | 261,514 | +4.99(+2.94%) |
Feb 22, 2023 | 169.80 | 171.54 | 167.91 | 169.92 | 133,477 | +1.41(+0.84%) |
Feb 21, 2023 | 172.21 | 172.36 | 167.52 | 168.51 | 193,427 | -3.88(-2.25%) |
Feb 17, 2023 | 172.39 | 0 | +1.98(+1.16%) | |||
Feb 16, 2023 | 171.52 | 173.37 | 170.12 | 170.41 | 154,262 | -2.55(-1.47%) |
Feb 15, 2023 | 171.39 | 173.81 | 171.39 | 172.96 | 81,409 | +1.06(+0.62%) |
Feb 14, 2023 | 171.48 | 172.07 | 169.99 | 171.90 | 115,721 | +0.10(+0.06%) |
Feb 13, 2023 | 170.50 | 172.46 | 170.26 | 171.80 | 128,701 | +0.49(+0.29%) |
Feb 10, 2023 | 171.09 | 171.79 | 170.12 | 171.31 | 94,303 | -0.85(-0.49%) |
Feb 09, 2023 | 172.26 | 175.05 | 171.64 | 172.16 | 134,143 | +0.28(+0.16%) |
Feb 08, 2023 | 171.42 | 172.14 | 170.53 | 171.88 | 120,703 | +0.49(+0.29%) |
Feb 07, 2023 | 170.63 | 172.44 | 170.28 | 171.39 | 136,688 | +0.14(+0.08%) |
Feb 06, 2023 | 170.60 | 172.48 | 169.94 | 171.25 | 91,484 | -0.60(-0.35%) |
Feb 03, 2023 | 173.22 | 173.22 | 170.50 | 171.85 | 134,558 | -2.10(-1.21%) |
Feb 02, 2023 | 170.41 | 174.50 | 170.23 | 173.95 | 152,421 | +3.74(+2.20%) |
Feb 01, 2023 | 169.68 | 171.23 | 167.62 | 170.21 | 254,405 | +0.53(+0.31%) |
Jan 31, 2023 | 169.53 | 171.04 | 168.93 | 169.68 | 175,956 | -0.19(-0.11%) |
Jan 30, 2023 | 169.41 | 172.17 | 169.00 | 169.87 | 110,520 | +0.01(+0.01%) |
Jan 27, 2023 | 168.81 | 170.43 | 168.58 | 169.86 | 146,665 | +0.48(+0.28%) |
Jan 26, 2023 | 169.84 | 171.65 | 169.21 | 169.38 | 123,179 | -0.24(-0.14%) |
Jan 25, 2023 | 172.91 | 173.97 | 169.40 | 169.62 | 204,205 | -5.07(-2.90%) |
Jan 24, 2023 | 171.18 | 174.91 | 169.88 | 174.69 | 171,530 | +3.34(+1.95%) |
Jan 23, 2023 | 172.48 | 173.47 | 170.65 | 171.35 | 121,296 | -0.62(-0.36%) |
Jan 20, 2023 | 172.51 | 174.46 | 171.24 | 171.97 | 164,144 | -0.24(-0.14%) |
Jan 19, 2023 | 170.02 | 173.08 | 170.02 | 172.21 | 119,393 | +0.89(+0.52%) |
Jan 18, 2023 | 170.75 | 172.83 | 170.49 | 171.32 | 204,554 | +1.02(+0.60%) |
Jan 17, 2023 | 167.00 | 170.60 | 166.91 | 170.30 | 130,602 | +0.70(+0.41%) |
Jan 16, 2023 | 169.67 | 170.98 | 168.30 | 169.60 | 64,085 | -0.43(-0.25%) |
Jan 13, 2023 | 168.86 | 171.60 | 168.54 | 170.03 | 146,246 | +0.38(+0.22%) |
Jan 12, 2023 | 170.21 | 170.21 | 167.97 | 169.65 | 166,431 | -0.56(-0.33%) |
Jan 11, 2023 | 166.69 | 170.34 | 166.56 | 170.21 | 213,655 | +3.31(+1.98%) |
Jan 10, 2023 | 163.40 | 167.11 | 163.40 | 166.90 | 189,618 | +2.98(+1.82%) |
Jan 09, 2023 | 159.48 | 164.81 | 159.23 | 163.92 | 136,265 | +4.21(+2.64%) |
Jan 06, 2023 | 157.90 | 159.94 | 157.31 | 159.71 | 111,506 | +3.16(+2.02%) |
Jan 05, 2023 | 158.41 | 159.08 | 156.28 | 156.55 | 85,105 | -1.62(-1.02%) |
Jan 04, 2023 | 158.33 | 158.69 | 157.35 | 158.17 | 90,633 | +0.31(+0.20%) |
Jan 03, 2023 | 158.07 | 158.52 | 156.67 | 157.86 | 85,408 | +0.77(+0.49%) |
Dec 30, 2022 | 157.09 | 0 | +0.73(+0.47%) | |||
Dec 29, 2022 | 154.42 | 157.13 | 154.37 | 156.36 | 64,163 | +1.47(+0.95%) |
Dec 28, 2022 | 156.65 | 156.99 | 154.22 | 154.89 | 101,846 | -1.03(-0.66%) |
Dec 23, 2022 | 155.92 | 0 | +1.42(+0.92%) | |||
Dec 22, 2022 | 154.42 | 155.74 | 153.81 | 154.50 | 109,788 | -1.04(-0.67%) |
Dec 21, 2022 | 154.26 | 156.72 | 154.12 | 155.54 | 162,438 | +1.58(+1.03%) |
Dec 20, 2022 | 155.15 | 155.82 | 152.92 | 153.96 | 233,592 | -1.20(-0.77%) |
Dec 19, 2022 | 162.66 | 162.80 | 154.80 | 155.16 | 194,520 | -7.39(-4.55%) |
Dec 16, 2022 | 161.84 | 163.19 | 160.38 | 162.55 | 650,737 | +0.72(+0.44%) |
Dec 15, 2022 | 163.77 | 165.98 | 160.77 | 161.83 | 141,693 | -3.34(-2.02%) |
Dec 14, 2022 | 164.73 | 166.69 | 164.52 | 165.17 | 186,960 | -0.41(-0.25%) |
Dec 13, 2022 | 166.23 | 167.80 | 164.76 | 165.58 | 191,324 | +1.94(+1.19%) |
Dec 12, 2022 | 161.70 | 163.73 | 161.70 | 163.64 | 113,316 | +1.91(+1.18%) |
Dec 09, 2022 | 161.50 | 163.24 | 161.50 | 161.73 | 69,283 | +0.51(+0.32%) |
Dec 08, 2022 | 161.96 | 162.34 | 160.89 | 161.22 | 98,811 | -0.11(-0.07%) |
Dec 07, 2022 | 160.00 | 164.18 | 160.00 | 161.33 | 127,858 | +1.16(+0.72%) |
Dec 06, 2022 | 161.89 | 161.89 | 159.96 | 160.17 | 100,186 | -1.52(-0.94%) |
Dec 05, 2022 | 164.35 | 164.44 | 161.24 | 161.69 | 130,754 | -3.37(-2.04%) |
Dec 02, 2022 | 163.92 | 166.36 | 163.18 | 165.06 | 175,134 | +0.26(+0.16%) |