Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 171.94 | 174.42 | 171.88 | 173.16 | 3,902,422 | +0.25(+0.14%) |
Feb 27, 2023 | 172.59 | 174.11 | 171.78 | 172.92 | 3,082,890 | +1.97(+1.15%) |
Feb 24, 2023 | 169.65 | 171.88 | 168.67 | 170.94 | 2,818,509 | +0.20(+0.12%) |
Feb 23, 2023 | 168.85 | 171.07 | 168.77 | 170.75 | 2,466,809 | +3.16(+1.89%) |
Feb 22, 2023 | 169.26 | 170.27 | 167.09 | 167.59 | 2,504,914 | -1.75(-1.04%) |
Feb 21, 2023 | 170.02 | 170.40 | 167.13 | 169.34 | 4,209,440 | -4.51(-2.59%) |
Feb 17, 2023 | 173.75 | 174.61 | 172.08 | 173.85 | 2,645,349 | -0.68(-0.39%) |
Feb 16, 2023 | 174.16 | 175.69 | 172.25 | 174.53 | 2,799,455 | -1.21(-0.69%) |
Feb 15, 2023 | 174.60 | 175.94 | 174.04 | 175.75 | 1,860,438 | +0.07(+0.04%) |
Feb 14, 2023 | 175.14 | 176.69 | 173.99 | 175.68 | 1,994,845 | -0.60(-0.34%) |
Feb 13, 2023 | 173.78 | 176.33 | 172.34 | 176.28 | 2,638,084 | +2.06(+1.18%) |
Feb 10, 2023 | 172.56 | 174.57 | 171.72 | 174.22 | 2,693,922 | +0.44(+0.25%) |
Feb 09, 2023 | 174.99 | 176.38 | 173.60 | 173.78 | 2,270,436 | -1.52(-0.86%) |
Feb 08, 2023 | 175.64 | 177.02 | 174.96 | 175.29 | 2,094,918 | -1.81(-1.02%) |
Feb 07, 2023 | 176.71 | 177.97 | 174.76 | 177.11 | 2,167,698 | -0.44(-0.25%) |
Feb 06, 2023 | 178.72 | 179.26 | 177.01 | 177.55 | 2,384,942 | -2.73(-1.51%) |
Feb 03, 2023 | 177.83 | 180.83 | 176.13 | 180.28 | 2,941,054 | +0.35(+0.19%) |
Feb 02, 2023 | 174.98 | 182.20 | 174.97 | 179.93 | 5,311,312 | +5.94(+3.41%) |
Feb 01, 2023 | 173.71 | 174.79 | 170.06 | 174.00 | 4,258,291 | -0.23(-0.13%) |
Jan 31, 2023 | 168.15 | 175.03 | 168.15 | 174.23 | 7,223,263 | +7.77(+4.67%) |
Jan 30, 2023 | 169.98 | 171.05 | 165.92 | 166.46 | 4,881,124 | -4.82(-2.81%) |
Jan 27, 2023 | 168.94 | 172.91 | 168.18 | 171.28 | 3,010,568 | +2.25(+1.33%) |
Jan 26, 2023 | 168.02 | 169.10 | 165.60 | 169.03 | 1,729,673 | +2.11(+1.26%) |
Jan 25, 2023 | 167.44 | 167.45 | 164.52 | 166.92 | 1,830,755 | -2.38(-1.41%) |
Jan 24, 2023 | 148.25 | 170.60 | 148.25 | 169.30 | 2,082,388 | -0.46(-0.27%) |
Jan 23, 2023 | 167.91 | 170.92 | 166.69 | 169.76 | 2,381,154 | +2.21(+1.32%) |
Jan 20, 2023 | 166.25 | 167.61 | 164.72 | 167.55 | 2,441,381 | +1.86(+1.12%) |
Jan 19, 2023 | 165.70 | 166.70 | 163.34 | 165.69 | 2,882,839 | -0.54(-0.32%) |
Jan 18, 2023 | 168.18 | 169.83 | 165.98 | 166.23 | 3,279,847 | -2.15(-1.27%) |
Jan 17, 2023 | 170.84 | 171.55 | 168.25 | 168.37 | 2,873,684 | -2.96(-1.73%) |
Jan 13, 2023 | 171.36 | 172.37 | 170.04 | 171.33 | 2,209,477 | -0.75(-0.44%) |
Jan 12, 2023 | 172.57 | 172.79 | 169.95 | 172.09 | 1,947,910 | +0.68(+0.39%) |
Jan 11, 2023 | 168.86 | 171.62 | 168.36 | 171.41 | 2,843,608 | +3.25(+1.94%) |
Jan 10, 2023 | 170.54 | 170.78 | 166.73 | 168.15 | 2,470,899 | -2.75(-1.61%) |
Jan 09, 2023 | 168.58 | 172.74 | 168.35 | 170.90 | 3,417,592 | +2.58(+1.53%) |
Jan 06, 2023 | 165.20 | 168.88 | 163.94 | 168.32 | 3,923,111 | +4.81(+2.94%) |
Jan 05, 2023 | 164.50 | 165.46 | 163.04 | 163.52 | 2,935,133 | -3.08(-1.85%) |
Jan 04, 2023 | 165.97 | 167.31 | 164.80 | 166.59 | 2,089,147 | +1.72(+1.04%) |
Jan 03, 2023 | 163.92 | 165.39 | 163.34 | 164.87 | 2,345,544 | +1.36(+0.83%) |
Dec 30, 2022 | 163.91 | 164.47 | 161.68 | 163.52 | 1,776,365 | -1.80(-1.09%) |
Dec 29, 2022 | 164.41 | 165.93 | 164.06 | 165.31 | 1,455,666 | +2.01(+1.23%) |
Dec 28, 2022 | 166.49 | 166.93 | 163.07 | 163.30 | 1,547,789 | -3.12(-1.88%) |
Dec 27, 2022 | 166.57 | 167.26 | 165.19 | 166.42 | 1,375,522 | -0.07(-0.05%) |
Dec 23, 2022 | 165.47 | 166.67 | 163.82 | 166.50 | 2,017,462 | +1.32(+0.80%) |
Dec 22, 2022 | 164.42 | 165.23 | 162.46 | 165.18 | 2,792,180 | -1.01(-0.61%) |
Dec 21, 2022 | 165.88 | 166.46 | 163.93 | 166.19 | 3,011,894 | +2.87(+1.76%) |
Dec 20, 2022 | 166.80 | 167.03 | 163.17 | 163.32 | 3,254,254 | -4.51(-2.69%) |
Dec 19, 2022 | 167.44 | 169.27 | 166.08 | 167.83 | 3,923,190 | +0.22(+0.13%) |
Dec 16, 2022 | 169.65 | 171.09 | 167.07 | 167.62 | 8,761,671 | -2.83(-1.66%) |
Dec 15, 2022 | 170.72 | 171.47 | 168.76 | 170.45 | 3,704,173 | -2.92(-1.68%) |
Dec 14, 2022 | 172.52 | 176.13 | 171.94 | 173.37 | 3,390,214 | +0.43(+0.25%) |
Dec 13, 2022 | 176.83 | 177.39 | 171.12 | 172.93 | 4,109,286 | +1.24(+0.72%) |
Dec 12, 2022 | 168.07 | 172.43 | 167.44 | 171.69 | 3,417,441 | +4.60(+2.75%) |
Dec 09, 2022 | 168.62 | 169.44 | 166.84 | 167.09 | 3,707,313 | -1.87(-1.11%) |
Dec 08, 2022 | 164.73 | 169.83 | 164.47 | 168.96 | 3,305,955 | +4.66(+2.84%) |
Dec 07, 2022 | 164.04 | 166.54 | 163.66 | 164.30 | 5,446,455 | -0.40(-0.25%) |
Dec 06, 2022 | 168.39 | 168.83 | 163.56 | 164.70 | 5,951,180 | -5.70(-3.35%) |
Dec 05, 2022 | 176.88 | 176.92 | 169.86 | 170.40 | 5,320,652 | -7.74(-4.35%) |
Dec 02, 2022 | 176.17 | 179.15 | 175.51 | 178.14 | 4,052,344 | -0.75(-0.42%) |