Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.90 | 176.40 | 173.83 | 175.13 | 3,858,576 | +0.25(+0.14%) |
Feb 27, 2023 | 174.55 | 176.09 | 173.73 | 174.88 | 3,048,252 | +2.00(+1.16%) |
Feb 24, 2023 | 171.57 | 173.84 | 170.58 | 172.89 | 2,786,841 | +0.20(+0.12%) |
Feb 23, 2023 | 170.77 | 173.01 | 170.69 | 172.69 | 2,439,093 | +3.20(+1.89%) |
Feb 22, 2023 | 171.18 | 172.21 | 168.99 | 169.49 | 2,476,770 | -1.78(-1.04%) |
Feb 21, 2023 | 171.96 | 172.33 | 169.03 | 171.27 | 4,162,144 | -4.56(-2.59%) |
Feb 17, 2023 | 175.73 | 176.59 | 174.04 | 175.82 | 2,615,627 | -0.69(-0.39%) |
Feb 16, 2023 | 176.13 | 177.69 | 174.20 | 176.51 | 2,768,002 | -1.23(-0.69%) |
Feb 15, 2023 | 176.58 | 177.94 | 176.02 | 177.74 | 1,839,535 | +0.07(+0.04%) |
Feb 14, 2023 | 177.13 | 178.69 | 175.96 | 177.68 | 1,972,432 | -0.61(-0.34%) |
Feb 13, 2023 | 175.75 | 178.33 | 174.30 | 178.28 | 2,608,443 | +2.08(+1.18%) |
Feb 10, 2023 | 174.52 | 176.55 | 173.67 | 176.20 | 2,663,654 | +0.45(+0.25%) |
Feb 09, 2023 | 176.98 | 178.39 | 175.57 | 175.75 | 2,244,927 | -1.53(-0.86%) |
Feb 08, 2023 | 177.64 | 179.04 | 176.94 | 177.29 | 2,071,380 | -1.84(-1.02%) |
Feb 07, 2023 | 178.72 | 180.00 | 176.74 | 179.12 | 2,143,342 | -0.45(-0.25%) |
Feb 06, 2023 | 180.75 | 181.30 | 179.02 | 179.57 | 2,358,146 | -2.76(-1.51%) |
Feb 03, 2023 | 179.85 | 182.89 | 178.13 | 182.33 | 2,908,009 | +0.35(+0.19%) |
Feb 02, 2023 | 176.97 | 184.27 | 176.96 | 181.97 | 5,251,636 | +6.00(+3.41%) |
Feb 01, 2023 | 175.69 | 176.78 | 172.00 | 175.97 | 4,210,446 | -0.24(-0.14%) |
Jan 31, 2023 | 170.06 | 177.02 | 170.06 | 176.21 | 7,142,105 | +7.86(+4.67%) |
Jan 30, 2023 | 171.91 | 172.99 | 167.80 | 168.35 | 4,826,281 | -4.87(-2.81%) |
Jan 27, 2023 | 170.85 | 174.88 | 170.09 | 173.22 | 2,976,742 | +2.27(+1.33%) |
Jan 26, 2023 | 169.93 | 171.03 | 167.48 | 170.95 | 1,710,239 | +2.13(+1.26%) |
Jan 25, 2023 | 169.34 | 169.35 | 166.39 | 168.82 | 1,810,185 | -2.41(-1.41%) |
Jan 24, 2023 | 149.94 | 172.54 | 149.94 | 171.23 | 2,058,991 | -0.47(-0.27%) |
Jan 23, 2023 | 169.82 | 172.86 | 168.58 | 171.69 | 2,354,400 | +2.24(+1.32%) |
Jan 20, 2023 | 168.13 | 169.51 | 166.59 | 169.46 | 2,413,951 | +1.88(+1.12%) |
Jan 19, 2023 | 167.58 | 168.59 | 165.20 | 167.57 | 2,850,448 | -0.54(-0.32%) |
Jan 18, 2023 | 170.09 | 171.76 | 167.87 | 168.12 | 3,242,996 | -2.17(-1.27%) |
Jan 17, 2023 | 172.78 | 173.50 | 170.16 | 170.28 | 2,841,397 | -3.00(-1.73%) |
Jan 13, 2023 | 173.31 | 174.33 | 171.97 | 173.28 | 2,184,653 | -0.76(-0.44%) |
Jan 12, 2023 | 174.54 | 174.75 | 171.88 | 174.04 | 1,926,024 | +0.69(+0.40%) |
Jan 11, 2023 | 170.78 | 173.57 | 170.27 | 173.36 | 2,811,659 | +3.29(+1.94%) |
Jan 10, 2023 | 172.48 | 172.72 | 168.63 | 170.06 | 2,443,137 | -2.78(-1.61%) |
Jan 09, 2023 | 170.49 | 174.70 | 170.26 | 172.84 | 3,379,193 | +2.61(+1.53%) |
Jan 06, 2023 | 167.08 | 170.80 | 165.80 | 170.24 | 3,879,033 | +4.86(+2.94%) |
Jan 05, 2023 | 166.37 | 167.34 | 164.89 | 165.38 | 2,902,155 | -3.11(-1.85%) |
Jan 04, 2023 | 167.86 | 169.21 | 166.67 | 168.49 | 2,065,674 | +1.74(+1.04%) |
Jan 03, 2023 | 165.78 | 167.27 | 165.19 | 166.75 | 2,319,191 | +1.37(+0.83%) |
Dec 30, 2022 | 165.78 | 166.34 | 163.52 | 165.38 | 1,756,407 | -1.82(-1.09%) |
Dec 29, 2022 | 166.28 | 167.82 | 165.93 | 167.19 | 1,439,310 | +2.04(+1.23%) |
Dec 28, 2022 | 168.38 | 168.83 | 164.93 | 165.16 | 1,530,399 | -3.16(-1.88%) |
Dec 27, 2022 | 168.47 | 169.16 | 167.07 | 168.31 | 1,360,067 | -0.08(-0.05%) |
Dec 23, 2022 | 167.35 | 168.56 | 165.68 | 168.39 | 1,994,795 | +1.33(+0.80%) |
Dec 22, 2022 | 166.29 | 167.11 | 164.31 | 167.06 | 2,760,809 | -1.02(-0.61%) |
Dec 21, 2022 | 167.76 | 168.35 | 165.79 | 168.08 | 2,978,054 | +2.90(+1.76%) |
Dec 20, 2022 | 168.69 | 168.92 | 165.02 | 165.18 | 3,217,691 | -4.57(-2.69%) |
Dec 19, 2022 | 169.34 | 171.20 | 167.96 | 169.74 | 3,879,110 | +0.22(+0.13%) |
Dec 16, 2022 | 171.58 | 173.03 | 168.97 | 169.52 | 8,663,228 | -2.86(-1.66%) |
Dec 15, 2022 | 172.66 | 173.42 | 170.67 | 172.39 | 3,662,555 | -2.95(-1.68%) |
Dec 14, 2022 | 174.48 | 178.13 | 173.90 | 175.34 | 3,352,123 | +0.44(+0.25%) |
Dec 13, 2022 | 178.84 | 179.41 | 173.07 | 174.90 | 4,063,115 | +1.26(+0.72%) |
Dec 12, 2022 | 169.98 | 174.39 | 169.35 | 173.64 | 3,379,043 | +4.65(+2.75%) |
Dec 09, 2022 | 170.53 | 171.37 | 168.73 | 168.99 | 3,665,659 | -1.89(-1.11%) |
Dec 08, 2022 | 166.60 | 171.76 | 166.34 | 170.88 | 3,268,811 | +4.72(+2.84%) |
Dec 07, 2022 | 165.91 | 168.43 | 165.52 | 166.16 | 5,385,261 | -0.41(-0.25%) |
Dec 06, 2022 | 170.30 | 170.75 | 165.41 | 166.57 | 5,884,314 | -5.76(-3.35%) |
Dec 05, 2022 | 178.89 | 178.93 | 171.79 | 172.34 | 5,260,871 | -7.83(-4.35%) |
Dec 02, 2022 | 178.17 | 181.19 | 177.50 | 180.17 | 4,006,814 | -0.76(-0.42%) |