Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.78 | 168.95 | 167.15 | 167.48 | 4,473,152 | -2.30(-1.35%) |
Feb 27, 2023 | 170.80 | 171.07 | 169.52 | 169.77 | 3,324,460 | -0.05(-0.03%) |
Feb 24, 2023 | 169.34 | 170.18 | 168.21 | 169.82 | 3,066,138 | -0.34(-0.20%) |
Feb 23, 2023 | 170.50 | 170.82 | 168.88 | 170.16 | 3,938,795 | +0.18(+0.11%) |
Feb 22, 2023 | 170.56 | 171.24 | 169.64 | 169.98 | 5,491,063 | -0.06(-0.03%) |
Feb 21, 2023 | 169.46 | 171.22 | 168.58 | 170.03 | 6,006,424 | -0.10(-0.06%) |
Feb 17, 2023 | 169.04 | 170.27 | 168.73 | 170.13 | 4,094,994 | +0.74(+0.44%) |
Feb 16, 2023 | 168.64 | 170.73 | 168.45 | 169.39 | 5,152,233 | -0.48(-0.28%) |
Feb 15, 2023 | 168.90 | 169.91 | 168.50 | 169.87 | 4,274,606 | +0.23(+0.14%) |
Feb 14, 2023 | 170.92 | 171.06 | 168.69 | 169.64 | 5,389,740 | -1.93(-1.13%) |
Feb 13, 2023 | 170.11 | 172.01 | 169.90 | 171.57 | 5,392,507 | +1.52(+0.89%) |
Feb 10, 2023 | 167.08 | 170.43 | 166.63 | 170.05 | 6,399,281 | +3.30(+1.98%) |
Feb 09, 2023 | 169.20 | 170.33 | 166.04 | 166.75 | 9,963,412 | +1.56(+0.95%) |
Feb 08, 2023 | 165.03 | 165.35 | 164.30 | 165.19 | 5,885,351 | -0.39(-0.23%) |
Feb 07, 2023 | 164.35 | 166.03 | 163.35 | 165.57 | 6,263,624 | -0.25(-0.15%) |
Feb 06, 2023 | 163.82 | 166.37 | 163.67 | 165.83 | 5,843,951 | +2.61(+1.60%) |
Feb 03, 2023 | 165.00 | 165.31 | 161.22 | 163.22 | 5,500,119 | -0.82(-0.50%) |
Feb 02, 2023 | 163.55 | 164.61 | 162.63 | 164.04 | 5,857,904 | -1.53(-0.93%) |
Feb 01, 2023 | 164.92 | 166.31 | 163.60 | 165.57 | 4,289,842 | +0.52(+0.32%) |
Jan 31, 2023 | 164.26 | 165.10 | 163.41 | 165.05 | 4,832,970 | +1.49(+0.91%) |
Jan 30, 2023 | 163.86 | 165.47 | 163.24 | 163.57 | 5,377,275 | -0.13(-0.08%) |
Jan 27, 2023 | 163.85 | 164.29 | 162.70 | 163.70 | 5,648,479 | -0.58(-0.35%) |
Jan 26, 2023 | 165.64 | 165.68 | 164.11 | 164.28 | 4,722,647 | -1.65(-0.99%) |
Jan 25, 2023 | 164.40 | 165.98 | 163.43 | 165.93 | 3,991,750 | +1.20(+0.73%) |
Jan 24, 2023 | 163.69 | 164.91 | 162.57 | 164.74 | 4,269,856 | +1.52(+0.93%) |
Jan 23, 2023 | 164.08 | 164.80 | 162.83 | 163.22 | 5,636,572 | -0.73(-0.45%) |
Jan 20, 2023 | 163.06 | 163.96 | 161.62 | 163.95 | 5,988,077 | +0.24(+0.15%) |
Jan 19, 2023 | 165.31 | 166.16 | 163.56 | 163.71 | 4,890,805 | -1.92(-1.16%) |
Jan 18, 2023 | 169.13 | 169.61 | 165.35 | 165.63 | 5,216,651 | -4.28(-2.52%) |
Jan 17, 2023 | 170.00 | 171.36 | 169.37 | 169.92 | 5,214,507 | +0.79(+0.47%) |
Jan 13, 2023 | 169.28 | 169.60 | 168.09 | 169.13 | 4,891,185 | -0.52(-0.31%) |
Jan 12, 2023 | 171.46 | 172.15 | 169.20 | 169.65 | 4,399,812 | -2.19(-1.28%) |
Jan 11, 2023 | 173.13 | 173.44 | 169.55 | 171.84 | 4,527,914 | +0.19(+0.11%) |
Jan 10, 2023 | 172.55 | 173.27 | 170.91 | 171.65 | 3,955,232 | -1.43(-0.83%) |
Jan 09, 2023 | 174.15 | 176.39 | 172.57 | 173.07 | 3,437,689 | -1.64(-0.94%) |
Jan 06, 2023 | 172.57 | 175.49 | 172.56 | 174.72 | 3,847,380 | +3.79(+2.22%) |
Jan 05, 2023 | 171.75 | 172.53 | 170.69 | 170.92 | 3,778,263 | -1.81(-1.05%) |
Jan 04, 2023 | 173.15 | 174.24 | 171.36 | 172.73 | 4,939,605 | -0.42(-0.24%) |
Jan 03, 2023 | 174.29 | 174.44 | 170.41 | 173.15 | 5,323,177 | -1.19(-0.68%) |
Dec 30, 2022 | 175.05 | 175.61 | 173.03 | 174.34 | 3,249,584 | -1.29(-0.74%) |
Dec 29, 2022 | 175.57 | 176.48 | 175.54 | 175.63 | 2,641,354 | +0.28(+0.16%) |
Dec 28, 2022 | 177.68 | 178.11 | 175.30 | 175.35 | 2,791,703 | -1.33(-0.75%) |
Dec 27, 2022 | 176.89 | 177.21 | 175.91 | 176.68 | 3,262,154 | +0.78(+0.44%) |
Dec 23, 2022 | 174.60 | 176.18 | 174.16 | 175.90 | 2,277,249 | +1.13(+0.65%) |
Dec 22, 2022 | 175.52 | 175.58 | 172.68 | 174.77 | 4,461,171 | -1.36(-0.77%) |
Dec 21, 2022 | 175.22 | 177.27 | 175.07 | 176.13 | 4,390,084 | +1.23(+0.70%) |
Dec 20, 2022 | 175.48 | 175.89 | 174.34 | 174.91 | 3,366,403 | -0.11(-0.06%) |
Dec 19, 2022 | 174.55 | 177.07 | 174.06 | 175.01 | 4,608,658 | +0.97(+0.55%) |
Dec 16, 2022 | 173.80 | 174.87 | 172.25 | 174.05 | 16,275,888 | +0.09(+0.05%) |
Dec 15, 2022 | 175.63 | 176.34 | 172.17 | 173.96 | 6,364,802 | -3.00(-1.70%) |
Dec 14, 2022 | 177.65 | 179.40 | 175.78 | 176.96 | 5,587,102 | -0.49(-0.28%) |
Dec 13, 2022 | 179.97 | 180.32 | 176.56 | 177.46 | 5,841,587 | -0.10(-0.05%) |
Dec 12, 2022 | 177.75 | 177.75 | 175.99 | 177.55 | 4,860,981 | +0.84(+0.47%) |
Dec 09, 2022 | 177.78 | 177.78 | 176.66 | 176.71 | 3,228,873 | -0.63(-0.35%) |
Dec 08, 2022 | 175.47 | 177.56 | 174.94 | 177.34 | 3,938,237 | +1.52(+0.86%) |
Dec 07, 2022 | 175.47 | 176.09 | 174.39 | 175.82 | 4,395,031 | +0.53(+0.30%) |
Dec 06, 2022 | 177.34 | 177.86 | 174.39 | 175.29 | 6,046,098 | -1.44(-0.81%) |
Dec 05, 2022 | 177.03 | 177.52 | 175.96 | 176.73 | 4,230,811 | -2.48(-1.38%) |
Dec 02, 2022 | 177.58 | 179.81 | 177.43 | 179.21 | 3,675,992 | -0.20(-0.11%) |