Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.08 | 168.74 | 166.42 | 166.63 | 107,320 | -2.28(-1.35%) |
Feb 27, 2023 | 169.02 | 169.45 | 167.91 | 168.91 | 235,646 | +3.53(+2.13%) |
Feb 24, 2023 | 166.62 | 167.17 | 163.99 | 165.38 | 204,039 | -7.38(-4.27%) |
Feb 23, 2023 | 172.10 | 172.91 | 170.52 | 172.76 | 119,586 | +1.30(+0.76%) |
Feb 22, 2023 | 171.67 | 172.90 | 171.18 | 171.46 | 77,494 | +0.05(+0.03%) |
Feb 21, 2023 | 172.08 | 172.94 | 171.25 | 171.41 | 104,503 | -4.05(-2.31%) |
Feb 17, 2023 | 174.21 | 176.00 | 174.09 | 175.46 | 129,486 | +0.19(+0.11%) |
Feb 16, 2023 | 174.74 | 176.66 | 174.60 | 175.27 | 167,451 | -1.53(-0.87%) |
Feb 15, 2023 | 174.90 | 176.84 | 174.88 | 176.80 | 89,914 | +1.10(+0.63%) |
Feb 14, 2023 | 173.00 | 176.00 | 172.39 | 175.70 | 154,608 | +1.46(+0.84%) |
Feb 13, 2023 | 171.53 | 174.54 | 171.46 | 174.24 | 89,841 | +3.11(+1.82%) |
Feb 10, 2023 | 170.54 | 171.13 | 169.53 | 171.13 | 118,640 | -1.95(-1.13%) |
Feb 09, 2023 | 174.67 | 175.35 | 172.59 | 173.08 | 103,287 | +1.13(+0.66%) |
Feb 08, 2023 | 172.17 | 172.35 | 171.10 | 171.95 | 258,497 | -2.73(-1.56%) |
Feb 07, 2023 | 171.86 | 175.06 | 170.89 | 174.68 | 155,088 | +0.38(+0.22%) |
Feb 06, 2023 | 175.09 | 175.41 | 173.30 | 174.30 | 157,933 | -4.46(-2.49%) |
Feb 03, 2023 | 175.86 | 180.41 | 175.78 | 178.76 | 188,305 | +2.23(+1.26%) |
Feb 02, 2023 | 177.33 | 177.69 | 175.40 | 176.53 | 221,010 | -0.16(-0.09%) |
Feb 01, 2023 | 173.92 | 177.64 | 172.85 | 176.69 | 219,031 | +2.00(+1.14%) |
Jan 31, 2023 | 173.42 | 174.72 | 172.95 | 174.69 | 281,682 | +1.94(+1.12%) |
Jan 30, 2023 | 172.72 | 174.09 | 172.57 | 172.75 | 201,313 | -1.20(-0.69%) |
Jan 27, 2023 | 172.90 | 175.13 | 172.50 | 173.95 | 290,517 | +2.65(+1.55%) |
Jan 26, 2023 | 175.09 | 175.27 | 169.96 | 171.30 | 374,603 | -2.22(-1.28%) |
Jan 25, 2023 | 172.19 | 174.11 | 171.77 | 173.52 | 147,913 | +0.78(+0.45%) |
Jan 24, 2023 | 171.41 | 173.23 | 170.64 | 172.74 | 247,865 | +1.11(+0.65%) |
Jan 23, 2023 | 170.29 | 172.00 | 170.19 | 171.63 | 275,360 | +1.61(+0.95%) |
Jan 20, 2023 | 168.55 | 170.27 | 168.23 | 170.02 | 381,030 | +1.71(+1.02%) |
Jan 19, 2023 | 168.68 | 169.78 | 167.08 | 168.31 | 181,179 | -3.74(-2.17%) |
Jan 18, 2023 | 174.35 | 174.74 | 171.78 | 172.05 | 178,415 | +0.58(+0.34%) |
Jan 17, 2023 | 173.28 | 174.01 | 171.15 | 171.47 | 313,160 | +0.47(+0.27%) |
Jan 13, 2023 | 167.59 | 171.30 | 167.54 | 171.00 | 170,124 | +2.56(+1.52%) |
Jan 12, 2023 | 169.14 | 169.32 | 166.50 | 168.44 | 152,510 | +1.58(+0.95%) |
Jan 11, 2023 | 166.47 | 167.18 | 165.58 | 166.86 | 173,438 | +3.73(+2.29%) |
Jan 10, 2023 | 161.52 | 163.13 | 161.34 | 163.13 | 186,310 | +1.78(+1.10%) |
Jan 09, 2023 | 161.99 | 163.59 | 161.02 | 161.35 | 498,882 | +2.25(+1.41%) |
Jan 06, 2023 | 155.36 | 159.61 | 154.50 | 159.10 | 241,323 | +5.62(+3.66%) |
Jan 05, 2023 | 153.78 | 154.53 | 152.94 | 153.48 | 101,088 | -2.94(-1.88%) |
Jan 04, 2023 | 155.08 | 156.98 | 154.29 | 156.42 | 117,470 | +8.03(+5.41%) |
Jan 03, 2023 | 149.62 | 150.55 | 147.70 | 148.39 | 222,277 | +3.52(+2.43%) |
Dec 30, 2022 | 146.81 | 146.87 | 144.14 | 144.87 | 406,634 | -3.07(-2.08%) |
Dec 29, 2022 | 147.70 | 148.99 | 147.59 | 147.94 | 517,124 | +2.88(+1.99%) |
Dec 28, 2022 | 147.34 | 147.92 | 145.00 | 145.06 | 344,689 | -1.87(-1.27%) |
Dec 27, 2022 | 146.42 | 147.45 | 146.39 | 146.93 | 183,722 | +3.42(+2.38%) |
Dec 23, 2022 | 142.59 | 144.64 | 142.00 | 143.51 | 116,171 | -1.47(-1.01%) |
Dec 22, 2022 | 145.45 | 145.52 | 143.48 | 144.98 | 123,600 | -1.30(-0.89%) |
Dec 21, 2022 | 144.82 | 146.94 | 144.82 | 146.28 | 113,010 | +1.42(+0.98%) |
Dec 20, 2022 | 144.53 | 145.56 | 144.15 | 144.86 | 140,800 | -0.24(-0.17%) |
Dec 19, 2022 | 146.18 | 146.37 | 144.61 | 145.10 | 126,939 | -1.98(-1.35%) |
Dec 16, 2022 | 146.77 | 147.54 | 146.13 | 147.08 | 129,666 | -2.03(-1.36%) |
Dec 15, 2022 | 150.14 | 150.14 | 147.88 | 149.11 | 156,778 | -5.25(-3.40%) |
Dec 14, 2022 | 154.61 | 155.78 | 152.98 | 154.36 | 113,035 | +0.49(+0.32%) |
Dec 13, 2022 | 156.72 | 157.27 | 153.04 | 153.87 | 106,740 | +1.97(+1.30%) |
Dec 12, 2022 | 151.15 | 151.99 | 150.50 | 151.90 | 113,216 | +1.33(+0.88%) |
Dec 09, 2022 | 151.59 | 152.00 | 150.57 | 150.57 | 145,030 | -1.76(-1.15%) |
Dec 08, 2022 | 150.34 | 152.65 | 149.75 | 152.33 | 203,823 | +2.79(+1.87%) |
Dec 07, 2022 | 149.93 | 150.77 | 149.11 | 149.54 | 154,547 | +0.43(+0.29%) |
Dec 06, 2022 | 149.46 | 149.99 | 148.21 | 149.11 | 159,260 | -0.46(-0.31%) |
Dec 05, 2022 | 150.42 | 150.60 | 149.00 | 149.57 | 277,313 | -1.00(-0.66%) |
Dec 02, 2022 | 149.80 | 151.13 | 149.37 | 150.57 | 213,043 | -0.99(-0.65%) |