Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.72 | 167.72 | 164.89 | 165.66 | 1,410,514 | -0.09(-0.05%) |
Feb 27, 2023 | 166.46 | 168.42 | 164.80 | 165.75 | 1,222,438 | +0.64(+0.39%) |
Feb 24, 2023 | 167.73 | 168.34 | 164.75 | 165.11 | 1,272,479 | -5.41(-3.17%) |
Feb 23, 2023 | 171.01 | 171.81 | 167.91 | 170.52 | 1,011,093 | -0.51(-0.30%) |
Feb 22, 2023 | 169.69 | 172.91 | 169.08 | 171.03 | 1,172,952 | +1.40(+0.83%) |
Feb 21, 2023 | 168.00 | 169.97 | 166.91 | 169.63 | 957,595 | -0.86(-0.50%) |
Feb 17, 2023 | 172.75 | 172.75 | 168.93 | 170.49 | 727,774 | -2.54(-1.47%) |
Feb 16, 2023 | 172.94 | 174.75 | 171.94 | 173.03 | 746,584 | -2.09(-1.19%) |
Feb 15, 2023 | 171.67 | 175.38 | 170.40 | 175.12 | 953,764 | +3.19(+1.86%) |
Feb 14, 2023 | 170.24 | 173.90 | 169.09 | 171.93 | 484,214 | +0.29(+0.17%) |
Feb 13, 2023 | 169.63 | 174.12 | 168.95 | 171.64 | 703,764 | +3.03(+1.80%) |
Feb 10, 2023 | 171.82 | 171.85 | 166.68 | 168.61 | 1,414,220 | -4.54(-2.62%) |
Feb 09, 2023 | 179.29 | 179.39 | 173.14 | 173.15 | 984,400 | -3.12(-1.77%) |
Feb 08, 2023 | 177.22 | 180.21 | 175.67 | 176.27 | 1,132,357 | -2.35(-1.32%) |
Feb 07, 2023 | 173.52 | 179.91 | 172.77 | 178.62 | 751,923 | +4.55(+2.61%) |
Feb 06, 2023 | 176.24 | 177.60 | 172.56 | 174.07 | 705,887 | -4.28(-2.40%) |
Feb 03, 2023 | 176.91 | 182.09 | 176.65 | 178.35 | 1,364,905 | -2.73(-1.51%) |
Feb 02, 2023 | 177.58 | 183.77 | 177.58 | 181.08 | 1,168,191 | +7.71(+4.45%) |
Feb 01, 2023 | 171.18 | 174.47 | 168.77 | 173.37 | 816,863 | +2.82(+1.65%) |
Jan 31, 2023 | 170.47 | 172.15 | 168.21 | 170.55 | 578,722 | +0.01(+0.01%) |
Jan 30, 2023 | 169.90 | 172.58 | 169.73 | 170.54 | 719,397 | -0.91(-0.53%) |
Jan 27, 2023 | 168.15 | 172.00 | 168.15 | 171.45 | 450,869 | +1.46(+0.86%) |
Jan 26, 2023 | 172.75 | 172.75 | 169.25 | 169.99 | 613,570 | -0.18(-0.11%) |
Jan 25, 2023 | 165.30 | 170.58 | 163.21 | 170.17 | 863,375 | +2.08(+1.24%) |
Jan 24, 2023 | 169.01 | 171.36 | 166.85 | 168.09 | 975,046 | -0.61(-0.36%) |
Jan 23, 2023 | 163.65 | 169.06 | 162.02 | 168.70 | 883,636 | +6.26(+3.85%) |
Jan 20, 2023 | 159.19 | 162.53 | 158.50 | 162.44 | 730,826 | +4.17(+2.63%) |
Jan 19, 2023 | 158.85 | 161.46 | 157.31 | 158.27 | 738,631 | -2.00(-1.25%) |
Jan 18, 2023 | 165.19 | 166.97 | 159.34 | 160.27 | 1,225,169 | -3.36(-2.05%) |
Jan 17, 2023 | 163.16 | 165.45 | 160.68 | 163.63 | 854,085 | -0.61(-0.37%) |
Jan 13, 2023 | 160.68 | 164.66 | 160.68 | 164.24 | 551,931 | +1.67(+1.03%) |
Jan 12, 2023 | 166.71 | 166.71 | 161.31 | 162.57 | 840,395 | -2.74(-1.66%) |
Jan 11, 2023 | 162.34 | 165.31 | 160.04 | 165.31 | 876,726 | +4.11(+2.55%) |
Jan 10, 2023 | 157.97 | 161.69 | 157.13 | 161.20 | 1,422,746 | +0.12(+0.07%) |
Jan 09, 2023 | 161.56 | 163.84 | 161.04 | 161.08 | 1,141,731 | +1.47(+0.92%) |
Jan 06, 2023 | 161.76 | 161.96 | 157.00 | 159.61 | 735,462 | -1.51(-0.94%) |
Jan 05, 2023 | 164.51 | 164.96 | 160.41 | 161.12 | 1,014,852 | -5.31(-3.19%) |
Jan 04, 2023 | 164.30 | 166.43 | 162.28 | 166.43 | 1,261,187 | +6.81(+4.27%) |
Jan 03, 2023 | 163.63 | 164.01 | 158.75 | 159.62 | 816,819 | -1.76(-1.09%) |
Dec 30, 2022 | 160.43 | 161.65 | 158.25 | 161.38 | 912,233 | -1.80(-1.10%) |
Dec 29, 2022 | 162.34 | 164.76 | 161.72 | 163.18 | 749,694 | +2.27(+1.41%) |
Dec 28, 2022 | 157.92 | 161.09 | 157.15 | 160.91 | 798,967 | +2.06(+1.30%) |
Dec 27, 2022 | 160.08 | 160.08 | 157.37 | 158.85 | 991,274 | -1.97(-1.22%) |
Dec 23, 2022 | 162.98 | 163.91 | 160.55 | 160.82 | 894,526 | -3.09(-1.89%) |
Dec 22, 2022 | 165.66 | 166.99 | 162.00 | 163.91 | 1,236,761 | -3.61(-2.15%) |
Dec 21, 2022 | 163.92 | 168.19 | 163.57 | 167.52 | 1,067,898 | +3.10(+1.89%) |
Dec 20, 2022 | 165.26 | 166.50 | 162.02 | 164.42 | 1,381,892 | -2.86(-1.71%) |
Dec 19, 2022 | 168.57 | 168.57 | 165.36 | 167.28 | 1,030,832 | -0.98(-0.58%) |
Dec 16, 2022 | 167.75 | 169.61 | 166.30 | 168.26 | 1,239,565 | -1.63(-0.96%) |
Dec 15, 2022 | 172.65 | 173.95 | 169.22 | 169.89 | 1,312,568 | -6.38(-3.62%) |
Dec 14, 2022 | 176.71 | 181.26 | 175.39 | 176.27 | 1,243,920 | -0.69(-0.39%) |
Dec 13, 2022 | 180.87 | 181.85 | 172.16 | 176.96 | 1,906,549 | +5.36(+3.12%) |
Dec 12, 2022 | 173.21 | 175.57 | 171.36 | 171.60 | 1,343,696 | -0.57(-0.33%) |
Dec 09, 2022 | 171.54 | 175.83 | 171.54 | 172.17 | 1,218,944 | -0.86(-0.50%) |
Dec 08, 2022 | 165.85 | 173.58 | 163.20 | 173.03 | 2,314,672 | +7.72(+4.67%) |
Dec 07, 2022 | 168.20 | 169.31 | 162.45 | 165.31 | 1,826,464 | -3.22(-1.91%) |
Dec 06, 2022 | 165.41 | 168.60 | 161.78 | 168.53 | 2,154,757 | +1.29(+0.77%) |
Dec 05, 2022 | 173.26 | 173.50 | 166.51 | 167.24 | 1,591,649 | -7.66(-4.38%) |
Dec 02, 2022 | 181.44 | 182.00 | 173.77 | 174.90 | 2,551,466 | -16.52(-8.63%) |