Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 163.48 | 166.00 | 162.90 | 164.92 | 3,819,284 | +0.68(+0.42%) |
Feb 27, 2023 | 164.86 | 165.47 | 163.89 | 164.24 | 3,441,175 | +1.54(+0.95%) |
Feb 24, 2023 | 162.90 | 163.65 | 161.41 | 162.70 | 4,281,398 | -2.58(-1.56%) |
Feb 23, 2023 | 166.17 | 166.43 | 162.07 | 165.28 | 5,132,123 | +1.94(+1.19%) |
Feb 22, 2023 | 164.50 | 165.39 | 162.33 | 163.33 | 4,758,400 | -0.92(-0.56%) |
Feb 21, 2023 | 166.94 | 168.25 | 164.09 | 164.25 | 7,308,712 | -4.39(-2.60%) |
Feb 17, 2023 | 168.51 | 170.34 | 167.83 | 168.64 | 4,221,650 | -0.73(-0.43%) |
Feb 16, 2023 | 170.17 | 171.53 | 168.74 | 169.37 | 4,378,536 | -2.33(-1.36%) |
Feb 15, 2023 | 168.17 | 171.90 | 168.11 | 171.70 | 4,033,313 | +2.08(+1.22%) |
Feb 14, 2023 | 168.49 | 170.88 | 166.77 | 169.62 | 4,476,594 | -0.36(-0.21%) |
Feb 13, 2023 | 169.80 | 171.03 | 168.99 | 169.98 | 3,578,511 | +0.89(+0.52%) |
Feb 10, 2023 | 167.24 | 169.43 | 166.52 | 169.09 | 5,682,851 | +0.77(+0.46%) |
Feb 09, 2023 | 172.38 | 173.62 | 167.92 | 168.32 | 5,791,352 | -1.45(-0.86%) |
Feb 08, 2023 | 174.87 | 175.63 | 169.75 | 169.78 | 5,881,686 | -6.72(-3.81%) |
Feb 07, 2023 | 174.17 | 177.25 | 172.54 | 176.50 | 4,993,884 | +2.40(+1.38%) |
Feb 06, 2023 | 173.63 | 175.62 | 172.60 | 174.10 | 4,559,389 | -1.24(-0.71%) |
Feb 03, 2023 | 174.77 | 178.19 | 174.67 | 175.35 | 5,959,201 | -2.34(-1.32%) |
Feb 02, 2023 | 176.87 | 178.39 | 169.06 | 177.68 | 12,126,349 | +2.52(+1.44%) |
Feb 01, 2023 | 170.26 | 176.69 | 170.03 | 175.16 | 8,140,716 | +4.70(+2.76%) |
Jan 31, 2023 | 166.57 | 170.55 | 166.39 | 170.46 | 6,084,167 | +3.92(+2.36%) |
Jan 30, 2023 | 165.78 | 168.51 | 165.65 | 166.53 | 5,248,899 | -0.84(-0.50%) |
Jan 27, 2023 | 164.78 | 169.35 | 164.15 | 167.37 | 6,360,549 | +1.09(+0.65%) |
Jan 26, 2023 | 167.40 | 167.40 | 164.08 | 166.28 | 6,582,086 | -0.90(-0.54%) |
Jan 25, 2023 | 168.70 | 170.21 | 163.80 | 167.18 | 7,036,314 | -1.91(-1.13%) |
Jan 24, 2023 | 168.81 | 170.50 | 167.47 | 169.09 | 5,577,351 | -1.08(-0.63%) |
Jan 23, 2023 | 165.85 | 170.98 | 164.81 | 170.17 | 8,215,067 | +4.94(+2.99%) |
Jan 20, 2023 | 164.70 | 165.80 | 162.13 | 165.23 | 7,925,850 | +1.98(+1.21%) |
Jan 19, 2023 | 165.59 | 165.93 | 162.00 | 163.25 | 6,276,176 | -2.70(-1.63%) |
Jan 18, 2023 | 168.45 | 169.36 | 165.80 | 165.96 | 6,150,415 | -1.57(-0.94%) |
Jan 17, 2023 | 170.77 | 171.74 | 167.43 | 167.53 | 5,925,189 | -3.45(-2.02%) |
Jan 13, 2023 | 169.12 | 171.07 | 168.31 | 170.97 | 3,912,369 | +0.84(+0.49%) |
Jan 12, 2023 | 171.65 | 173.03 | 169.04 | 170.13 | 4,528,215 | -0.71(-0.41%) |
Jan 11, 2023 | 170.22 | 171.01 | 168.99 | 170.84 | 5,332,427 | +0.45(+0.26%) |
Jan 10, 2023 | 168.70 | 171.56 | 167.93 | 170.39 | 4,468,338 | +1.64(+0.97%) |
Jan 09, 2023 | 169.20 | 172.28 | 168.40 | 168.75 | 6,007,683 | +1.39(+0.83%) |
Jan 06, 2023 | 162.00 | 168.25 | 159.90 | 167.36 | 7,042,175 | +7.93(+4.97%) |
Jan 05, 2023 | 160.26 | 162.41 | 158.39 | 159.44 | 7,200,088 | -2.14(-1.32%) |
Jan 04, 2023 | 157.87 | 162.07 | 157.87 | 161.57 | 6,579,476 | +5.69(+3.65%) |
Jan 03, 2023 | 159.71 | 160.12 | 155.29 | 155.88 | 4,496,069 | -1.95(-1.23%) |
Dec 30, 2022 | 156.34 | 157.96 | 154.93 | 157.83 | 3,401,834 | +0.22(+0.14%) |
Dec 29, 2022 | 155.93 | 158.59 | 155.51 | 157.61 | 4,273,168 | +3.66(+2.38%) |
Dec 28, 2022 | 156.26 | 157.74 | 153.61 | 153.95 | 3,139,067 | -2.47(-1.58%) |
Dec 27, 2022 | 156.31 | 157.20 | 154.70 | 156.43 | 3,702,849 | -0.57(-0.36%) |
Dec 23, 2022 | 155.71 | 157.40 | 154.99 | 157.00 | 2,719,086 | -0.31(-0.19%) |
Dec 22, 2022 | 158.61 | 159.04 | 154.24 | 157.31 | 7,527,728 | -3.85(-2.39%) |
Dec 21, 2022 | 159.50 | 161.33 | 159.02 | 161.15 | 3,802,257 | +2.52(+1.59%) |
Dec 20, 2022 | 159.18 | 160.25 | 158.28 | 158.63 | 3,952,367 | -1.45(-0.91%) |
Dec 19, 2022 | 162.01 | 162.24 | 158.59 | 160.08 | 4,718,961 | -1.85(-1.14%) |
Dec 16, 2022 | 161.41 | 162.41 | 159.96 | 161.94 | 10,913,661 | -0.44(-0.27%) |
Dec 15, 2022 | 165.74 | 166.68 | 161.50 | 162.38 | 6,303,457 | -5.55(-3.30%) |
Dec 14, 2022 | 168.82 | 171.74 | 166.32 | 167.93 | 5,353,904 | -1.60(-0.95%) |
Dec 13, 2022 | 173.95 | 174.87 | 167.97 | 169.53 | 7,280,163 | +0.02(+0.01%) |
Dec 12, 2022 | 166.29 | 169.60 | 165.15 | 169.51 | 5,598,014 | +3.07(+1.85%) |
Dec 09, 2022 | 168.06 | 168.65 | 166.30 | 166.44 | 4,153,300 | -2.00(-1.19%) |
Dec 08, 2022 | 165.96 | 168.59 | 165.09 | 168.44 | 4,086,146 | +2.49(+1.50%) |
Dec 07, 2022 | 164.78 | 167.17 | 164.52 | 165.95 | 3,394,963 | -0.56(-0.34%) |
Dec 06, 2022 | 170.14 | 170.16 | 165.40 | 166.51 | 4,625,611 | -2.91(-1.72%) |
Dec 05, 2022 | 168.80 | 170.62 | 167.47 | 169.43 | 5,104,467 | -0.26(-0.15%) |
Dec 02, 2022 | 167.28 | 170.00 | 165.69 | 169.68 | 4,002,634 | +0.15(+0.09%) |