Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 176.08 | 177.31 | 173.76 | 173.92 | 219,846 | -1.88(-1.07%) |
Feb 27, 2023 | 177.53 | 178.33 | 175.12 | 175.80 | 147,976 | -0.84(-0.47%) |
Feb 24, 2023 | 176.69 | 177.72 | 175.18 | 176.63 | 208,361 | -0.99(-0.55%) |
Feb 23, 2023 | 178.32 | 181.64 | 175.03 | 177.62 | 295,455 | +0.18(+0.10%) |
Feb 22, 2023 | 174.51 | 179.99 | 171.66 | 177.44 | 432,075 | +6.23(+3.64%) |
Feb 21, 2023 | 173.13 | 173.13 | 170.24 | 171.21 | 191,029 | -2.27(-1.31%) |
Feb 17, 2023 | 170.93 | 173.91 | 170.93 | 173.48 | 137,892 | +2.57(+1.50%) |
Feb 16, 2023 | 169.33 | 172.18 | 168.26 | 170.91 | 129,671 | +0.23(+0.13%) |
Feb 15, 2023 | 168.79 | 170.84 | 167.66 | 170.69 | 204,717 | +1.23(+0.73%) |
Feb 14, 2023 | 170.16 | 171.71 | 169.14 | 169.45 | 106,290 | -1.08(-0.64%) |
Feb 13, 2023 | 170.71 | 171.79 | 170.15 | 170.53 | 91,017 | +0.42(+0.25%) |
Feb 10, 2023 | 167.51 | 170.51 | 167.33 | 170.12 | 125,835 | +2.62(+1.56%) |
Feb 09, 2023 | 170.31 | 170.81 | 167.12 | 167.50 | 185,943 | -2.00(-1.18%) |
Feb 08, 2023 | 170.77 | 171.10 | 169.12 | 169.50 | 120,253 | -2.64(-1.53%) |
Feb 07, 2023 | 169.39 | 172.41 | 167.95 | 172.14 | 159,984 | +2.74(+1.62%) |
Feb 06, 2023 | 168.36 | 170.69 | 168.17 | 169.40 | 158,880 | +0.62(+0.37%) |
Feb 03, 2023 | 166.47 | 169.78 | 166.19 | 168.78 | 260,888 | +2.13(+1.28%) |
Feb 02, 2023 | 165.39 | 167.25 | 164.68 | 166.66 | 261,944 | +1.26(+0.76%) |
Feb 01, 2023 | 164.37 | 166.15 | 162.50 | 165.39 | 260,496 | +0.42(+0.25%) |
Jan 31, 2023 | 162.56 | 164.99 | 161.39 | 164.97 | 252,742 | +3.51(+2.18%) |
Jan 30, 2023 | 160.13 | 162.35 | 159.31 | 161.46 | 150,861 | +1.94(+1.22%) |
Jan 27, 2023 | 161.65 | 162.82 | 159.08 | 159.52 | 179,677 | -1.89(-1.17%) |
Jan 26, 2023 | 162.35 | 162.79 | 160.56 | 161.41 | 122,863 | -0.28(-0.17%) |
Jan 25, 2023 | 158.55 | 162.94 | 158.08 | 161.69 | 203,313 | +2.49(+1.56%) |
Jan 24, 2023 | 156.08 | 159.95 | 155.98 | 159.20 | 283,122 | +1.92(+1.22%) |
Jan 23, 2023 | 158.97 | 158.97 | 156.06 | 157.28 | 189,834 | -1.11(-0.70%) |
Jan 20, 2023 | 157.90 | 158.44 | 156.29 | 158.40 | 211,399 | +1.59(+1.02%) |
Jan 19, 2023 | 158.15 | 159.29 | 156.79 | 156.80 | 186,286 | -1.92(-1.21%) |
Jan 18, 2023 | 165.07 | 165.38 | 158.69 | 158.72 | 242,201 | -6.20(-3.76%) |
Jan 17, 2023 | 165.71 | 166.93 | 164.75 | 164.92 | 139,877 | -0.13(-0.08%) |
Jan 13, 2023 | 165.17 | 166.89 | 164.38 | 165.05 | 151,392 | -1.90(-1.14%) |
Jan 12, 2023 | 167.33 | 167.40 | 165.86 | 166.95 | 188,676 | -0.39(-0.23%) |
Jan 11, 2023 | 166.36 | 167.98 | 165.82 | 167.34 | 136,483 | +1.55(+0.94%) |
Jan 10, 2023 | 164.82 | 166.46 | 163.32 | 165.79 | 219,831 | +1.59(+0.97%) |
Jan 09, 2023 | 169.71 | 169.71 | 164.04 | 164.20 | 180,146 | -4.92(-2.91%) |
Jan 06, 2023 | 165.13 | 169.45 | 164.91 | 169.11 | 254,806 | +5.58(+3.41%) |
Jan 05, 2023 | 163.88 | 165.28 | 163.37 | 163.53 | 191,201 | -0.71(-0.43%) |
Jan 04, 2023 | 163.92 | 166.62 | 163.46 | 164.24 | 166,807 | +0.02(+0.01%) |
Jan 03, 2023 | 165.80 | 166.90 | 162.75 | 164.22 | 206,077 | -1.94(-1.17%) |
Dec 30, 2022 | 165.25 | 167.16 | 164.02 | 166.16 | 95,267 | +0.60(+0.36%) |
Dec 29, 2022 | 164.00 | 165.91 | 163.68 | 165.56 | 95,324 | +2.13(+1.30%) |
Dec 28, 2022 | 165.07 | 165.42 | 163.43 | 163.43 | 92,317 | -1.90(-1.15%) |
Dec 27, 2022 | 164.62 | 166.47 | 164.49 | 165.33 | 100,700 | +1.16(+0.70%) |
Dec 23, 2022 | 162.95 | 164.78 | 162.62 | 164.18 | 124,526 | +1.79(+1.10%) |
Dec 22, 2022 | 166.10 | 166.51 | 161.16 | 162.39 | 175,638 | -4.36(-2.61%) |
Dec 21, 2022 | 165.53 | 167.45 | 165.53 | 166.74 | 221,113 | +1.73(+1.05%) |
Dec 20, 2022 | 165.04 | 167.44 | 164.72 | 165.01 | 184,659 | +0.33(+0.20%) |
Dec 19, 2022 | 165.13 | 166.30 | 163.32 | 164.69 | 196,875 | +0.16(+0.10%) |
Dec 16, 2022 | 163.65 | 164.69 | 162.49 | 164.53 | 672,228 | -0.32(-0.19%) |
Dec 15, 2022 | 167.67 | 167.67 | 164.51 | 164.84 | 121,581 | -3.93(-2.33%) |
Dec 14, 2022 | 169.37 | 170.23 | 167.14 | 168.77 | 156,040 | -0.36(-0.21%) |
Dec 13, 2022 | 171.08 | 171.33 | 168.68 | 169.13 | 216,076 | +0.27(+0.16%) |
Dec 12, 2022 | 167.56 | 170.11 | 167.56 | 168.86 | 177,478 | -0.04(-0.02%) |
Dec 09, 2022 | 171.14 | 172.60 | 168.83 | 168.90 | 91,592 | -2.03(-1.19%) |
Dec 08, 2022 | 172.60 | 173.96 | 170.07 | 170.93 | 167,324 | -0.70(-0.41%) |
Dec 07, 2022 | 173.70 | 175.33 | 171.61 | 171.63 | 182,490 | -2.23(-1.28%) |
Dec 06, 2022 | 176.84 | 177.92 | 171.38 | 173.86 | 260,308 | -2.10(-1.19%) |
Dec 05, 2022 | 177.64 | 177.64 | 175.68 | 175.96 | 113,751 | -3.49(-1.95%) |
Dec 02, 2022 | 176.28 | 181.64 | 176.23 | 179.45 | 262,637 | +1.85(+1.04%) |