Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.71 | 168.89 | 167.09 | 167.41 | 4,474,930 | -2.30(-1.35%) |
Feb 27, 2023 | 170.73 | 171.00 | 169.46 | 169.71 | 3,325,781 | -0.05(-0.03%) |
Feb 24, 2023 | 169.27 | 170.11 | 168.14 | 169.75 | 3,067,356 | -0.34(-0.20%) |
Feb 23, 2023 | 170.43 | 170.75 | 168.82 | 170.09 | 3,940,360 | +0.18(+0.11%) |
Feb 22, 2023 | 170.49 | 171.17 | 169.57 | 169.91 | 5,493,245 | -0.06(-0.03%) |
Feb 21, 2023 | 169.39 | 171.15 | 168.51 | 169.97 | 6,008,811 | -0.10(-0.06%) |
Feb 17, 2023 | 168.97 | 170.20 | 168.66 | 170.06 | 4,096,622 | +0.74(+0.44%) |
Feb 16, 2023 | 168.58 | 170.66 | 168.38 | 169.32 | 5,154,281 | -0.48(-0.28%) |
Feb 15, 2023 | 168.83 | 169.84 | 168.43 | 169.80 | 4,276,305 | +0.23(+0.14%) |
Feb 14, 2023 | 170.85 | 170.99 | 168.62 | 169.57 | 5,391,882 | -1.93(-1.12%) |
Feb 13, 2023 | 170.04 | 171.94 | 169.83 | 171.50 | 5,394,650 | +1.51(+0.89%) |
Feb 10, 2023 | 167.01 | 170.36 | 166.56 | 169.99 | 6,401,824 | +3.30(+1.98%) |
Feb 09, 2023 | 169.14 | 170.27 | 165.97 | 166.69 | 9,967,371 | +1.56(+0.95%) |
Feb 08, 2023 | 164.97 | 165.29 | 164.24 | 165.12 | 5,887,690 | -0.39(-0.23%) |
Feb 07, 2023 | 164.28 | 165.96 | 163.29 | 165.51 | 6,266,113 | -0.25(-0.15%) |
Feb 06, 2023 | 163.75 | 166.30 | 163.61 | 165.76 | 5,846,273 | +2.60(+1.60%) |
Feb 03, 2023 | 164.93 | 165.25 | 161.16 | 163.16 | 5,502,305 | -0.82(-0.50%) |
Feb 02, 2023 | 163.48 | 164.54 | 162.57 | 163.97 | 5,860,232 | -1.53(-0.93%) |
Feb 01, 2023 | 164.85 | 166.24 | 163.53 | 165.51 | 4,291,546 | +0.52(+0.32%) |
Jan 31, 2023 | 164.20 | 165.04 | 163.35 | 164.99 | 4,834,890 | +1.49(+0.91%) |
Jan 30, 2023 | 163.79 | 165.41 | 163.18 | 163.50 | 5,379,411 | -0.14(-0.08%) |
Jan 27, 2023 | 163.78 | 164.23 | 162.63 | 163.64 | 5,650,723 | -0.58(-0.35%) |
Jan 26, 2023 | 165.58 | 165.62 | 164.04 | 164.22 | 4,724,534 | -1.65(-0.99%) |
Jan 25, 2023 | 164.33 | 165.91 | 163.37 | 165.87 | 3,993,336 | +1.20(+0.73%) |
Jan 24, 2023 | 163.63 | 164.84 | 162.51 | 164.67 | 4,271,553 | +1.51(+0.93%) |
Jan 23, 2023 | 164.01 | 164.73 | 162.76 | 163.16 | 5,638,812 | -0.73(-0.45%) |
Jan 20, 2023 | 162.99 | 163.90 | 161.55 | 163.89 | 5,990,457 | +0.24(+0.15%) |
Jan 19, 2023 | 165.24 | 166.10 | 163.50 | 163.65 | 4,892,716 | -1.92(-1.16%) |
Jan 18, 2023 | 169.06 | 169.54 | 165.29 | 165.57 | 5,218,724 | -4.28(-2.52%) |
Jan 17, 2023 | 169.94 | 171.29 | 169.30 | 169.85 | 5,216,580 | +0.79(+0.47%) |
Jan 13, 2023 | 169.21 | 169.53 | 168.02 | 169.06 | 4,893,129 | -0.52(-0.31%) |
Jan 12, 2023 | 171.39 | 172.08 | 169.14 | 169.58 | 4,401,560 | -2.19(-1.27%) |
Jan 11, 2023 | 173.06 | 173.37 | 169.48 | 171.77 | 4,529,713 | +0.19(+0.11%) |
Jan 10, 2023 | 172.48 | 173.20 | 170.84 | 171.58 | 3,956,800 | -1.43(-0.82%) |
Jan 09, 2023 | 174.08 | 176.32 | 172.50 | 173.00 | 3,439,055 | -1.64(-0.94%) |
Jan 06, 2023 | 172.50 | 175.42 | 172.49 | 174.65 | 3,848,909 | +3.79(+2.22%) |
Jan 05, 2023 | 171.68 | 172.47 | 170.62 | 170.85 | 3,779,765 | -1.80(-1.04%) |
Jan 04, 2023 | 173.08 | 174.17 | 171.29 | 172.66 | 4,941,567 | -0.43(-0.25%) |
Jan 03, 2023 | 174.22 | 174.38 | 170.34 | 173.08 | 5,325,293 | -1.19(-0.68%) |
Dec 30, 2022 | 174.98 | 175.54 | 172.97 | 174.27 | 3,250,876 | -1.29(-0.74%) |
Dec 29, 2022 | 175.50 | 176.41 | 175.47 | 175.56 | 2,642,404 | +0.28(+0.16%) |
Dec 28, 2022 | 177.61 | 178.04 | 175.23 | 175.28 | 2,792,812 | -1.33(-0.75%) |
Dec 27, 2022 | 176.82 | 177.13 | 175.84 | 176.61 | 3,263,450 | +0.78(+0.44%) |
Dec 23, 2022 | 174.53 | 176.11 | 174.09 | 175.83 | 2,278,154 | +1.13(+0.65%) |
Dec 22, 2022 | 175.45 | 175.51 | 172.61 | 174.70 | 4,462,944 | -1.36(-0.77%) |
Dec 21, 2022 | 175.15 | 177.20 | 175.00 | 176.06 | 4,391,828 | +1.23(+0.70%) |
Dec 20, 2022 | 175.41 | 175.82 | 174.27 | 174.84 | 3,367,741 | -0.11(-0.06%) |
Dec 19, 2022 | 174.48 | 177.00 | 173.99 | 174.94 | 4,610,490 | +0.96(+0.55%) |
Dec 16, 2022 | 173.73 | 174.80 | 172.19 | 173.98 | 16,282,356 | +0.09(+0.05%) |
Dec 15, 2022 | 175.56 | 176.27 | 172.10 | 173.89 | 6,367,332 | -3.00(-1.70%) |
Dec 14, 2022 | 177.58 | 179.32 | 175.71 | 176.89 | 5,589,323 | -0.49(-0.28%) |
Dec 13, 2022 | 179.90 | 180.25 | 176.49 | 177.38 | 5,843,909 | -0.10(-0.05%) |
Dec 12, 2022 | 177.68 | 177.68 | 175.92 | 177.48 | 4,862,912 | +0.84(+0.48%) |
Dec 09, 2022 | 177.71 | 177.71 | 176.59 | 176.64 | 3,230,156 | -0.63(-0.35%) |
Dec 08, 2022 | 175.40 | 177.49 | 174.87 | 177.27 | 3,939,802 | +1.51(+0.86%) |
Dec 07, 2022 | 175.40 | 176.01 | 174.32 | 175.75 | 4,396,778 | +0.53(+0.30%) |
Dec 06, 2022 | 177.27 | 177.79 | 174.32 | 175.22 | 6,048,501 | -1.44(-0.81%) |
Dec 05, 2022 | 176.96 | 177.45 | 175.89 | 176.66 | 4,232,493 | -2.48(-1.38%) |
Dec 02, 2022 | 177.51 | 179.74 | 177.36 | 179.14 | 3,677,453 | -0.20(-0.11%) |