Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.12 | 167.20 | 164.51 | 164.61 | 990,882 | -0.69(-0.42%) |
Feb 27, 2023 | 168.85 | 169.15 | 164.63 | 165.30 | 653,408 | -1.68(-1.01%) |
Feb 24, 2023 | 167.56 | 168.27 | 165.86 | 166.98 | 772,692 | -2.70(-1.59%) |
Feb 23, 2023 | 169.30 | 170.73 | 167.65 | 169.68 | 605,168 | +1.19(+0.71%) |
Feb 22, 2023 | 168.63 | 169.86 | 167.53 | 168.49 | 767,773 | +0.69(+0.41%) |
Feb 21, 2023 | 170.82 | 170.82 | 167.09 | 167.80 | 782,688 | -3.25(-1.90%) |
Feb 17, 2023 | 171.87 | 171.87 | 168.34 | 171.05 | 2,630,578 | -0.81(-0.47%) |
Feb 16, 2023 | 170.72 | 174.19 | 169.95 | 171.87 | 803,757 | -0.97(-0.56%) |
Feb 15, 2023 | 170.94 | 172.86 | 170.37 | 172.84 | 651,379 | +1.01(+0.59%) |
Feb 14, 2023 | 172.82 | 174.13 | 170.81 | 171.83 | 1,037,971 | -1.06(-0.61%) |
Feb 13, 2023 | 172.15 | 174.60 | 172.14 | 172.89 | 1,273,926 | +0.87(+0.50%) |
Feb 10, 2023 | 171.44 | 172.36 | 169.78 | 172.02 | 831,889 | -0.09(-0.05%) |
Feb 09, 2023 | 176.02 | 176.11 | 170.62 | 172.10 | 923,728 | -1.17(-0.68%) |
Feb 08, 2023 | 170.19 | 174.05 | 169.93 | 173.28 | 1,115,803 | +1.80(+1.05%) |
Feb 07, 2023 | 169.11 | 172.48 | 168.40 | 171.47 | 683,475 | +0.88(+0.51%) |
Feb 06, 2023 | 170.18 | 171.25 | 168.93 | 170.60 | 786,606 | -1.39(-0.81%) |
Feb 03, 2023 | 172.71 | 173.00 | 170.13 | 171.99 | 981,454 | -4.06(-2.30%) |
Feb 02, 2023 | 171.75 | 177.27 | 171.56 | 176.04 | 1,109,706 | +6.18(+3.64%) |
Feb 01, 2023 | 168.30 | 170.72 | 166.69 | 169.86 | 799,462 | +0.55(+0.33%) |
Jan 31, 2023 | 165.17 | 169.31 | 165.14 | 169.31 | 1,830,473 | +3.98(+2.41%) |
Jan 30, 2023 | 168.09 | 169.29 | 165.22 | 165.33 | 581,126 | -4.05(-2.39%) |
Jan 27, 2023 | 165.39 | 170.37 | 165.39 | 169.38 | 875,766 | +3.88(+2.35%) |
Jan 26, 2023 | 166.09 | 167.71 | 165.03 | 165.50 | 714,573 | +0.09(+0.05%) |
Jan 25, 2023 | 164.94 | 166.18 | 164.28 | 165.41 | 840,630 | +0.26(+0.16%) |
Jan 24, 2023 | 163.82 | 165.86 | 162.10 | 165.16 | 476,156 | +2.61(+1.60%) |
Jan 23, 2023 | 163.53 | 164.07 | 161.84 | 162.55 | 750,267 | +0.01(+0.01%) |
Jan 20, 2023 | 161.00 | 162.75 | 159.31 | 162.54 | 1,643,708 | +1.57(+0.98%) |
Jan 19, 2023 | 160.20 | 162.88 | 159.95 | 160.97 | 921,705 | +0.05(+0.03%) |
Jan 18, 2023 | 162.50 | 163.09 | 159.57 | 160.92 | 1,112,002 | -1.30(-0.80%) |
Jan 17, 2023 | 161.71 | 163.60 | 160.62 | 162.22 | 771,569 | +2.06(+1.29%) |
Jan 13, 2023 | 160.62 | 162.07 | 159.25 | 160.16 | 581,662 | -2.31(-1.42%) |
Jan 12, 2023 | 163.05 | 163.56 | 160.80 | 162.47 | 682,119 | +0.37(+0.23%) |
Jan 11, 2023 | 156.92 | 162.41 | 156.74 | 162.09 | 800,768 | +6.57(+4.23%) |
Jan 10, 2023 | 154.59 | 156.07 | 154.23 | 155.52 | 693,087 | +0.50(+0.32%) |
Jan 09, 2023 | 155.71 | 157.48 | 154.25 | 155.02 | 1,873,116 | -1.11(-0.71%) |
Jan 06, 2023 | 151.04 | 156.56 | 150.77 | 156.13 | 614,627 | +5.39(+3.58%) |
Jan 05, 2023 | 155.17 | 155.70 | 150.46 | 150.74 | 932,738 | -6.05(-3.86%) |
Jan 04, 2023 | 154.48 | 158.12 | 153.97 | 156.79 | 565,733 | +2.69(+1.75%) |
Jan 03, 2023 | 154.86 | 156.19 | 152.25 | 154.10 | 677,001 | -0.02(-0.01%) |
Dec 30, 2022 | 154.42 | 154.93 | 152.25 | 154.12 | 642,530 | -1.08(-0.69%) |
Dec 29, 2022 | 153.61 | 155.64 | 152.43 | 155.20 | 880,148 | +3.01(+1.98%) |
Dec 28, 2022 | 154.19 | 154.95 | 151.70 | 152.18 | 445,460 | -1.62(-1.06%) |
Dec 27, 2022 | 154.42 | 154.70 | 152.46 | 153.81 | 482,646 | -0.22(-0.14%) |
Dec 23, 2022 | 152.89 | 154.11 | 151.59 | 154.02 | 419,561 | +1.12(+0.73%) |
Dec 22, 2022 | 152.33 | 153.61 | 150.68 | 152.91 | 688,370 | -0.49(-0.32%) |
Dec 21, 2022 | 153.72 | 154.81 | 152.46 | 153.40 | 760,992 | +1.10(+0.72%) |
Dec 20, 2022 | 152.58 | 152.88 | 150.87 | 152.30 | 680,451 | -0.96(-0.62%) |
Dec 19, 2022 | 155.69 | 155.69 | 151.54 | 153.26 | 829,715 | -2.63(-1.68%) |
Dec 16, 2022 | 156.67 | 157.65 | 153.10 | 155.88 | 2,140,080 | -3.58(-2.25%) |
Dec 15, 2022 | 160.68 | 161.89 | 158.62 | 159.47 | 1,146,817 | -3.11(-1.91%) |
Dec 14, 2022 | 164.12 | 165.66 | 161.36 | 162.57 | 757,854 | -1.25(-0.76%) |
Dec 13, 2022 | 166.78 | 167.00 | 161.71 | 163.82 | 837,784 | +1.75(+1.08%) |
Dec 12, 2022 | 159.83 | 162.08 | 157.69 | 162.07 | 720,751 | +1.86(+1.16%) |
Dec 09, 2022 | 159.98 | 161.82 | 159.83 | 160.21 | 512,034 | -0.02(-0.01%) |
Dec 08, 2022 | 158.07 | 161.86 | 157.99 | 160.23 | 705,824 | +1.54(+0.97%) |
Dec 07, 2022 | 157.40 | 160.81 | 157.40 | 158.69 | 1,081,403 | +1.02(+0.65%) |
Dec 06, 2022 | 161.62 | 161.63 | 156.94 | 157.67 | 634,019 | -3.22(-2.00%) |
Dec 05, 2022 | 161.50 | 163.08 | 160.25 | 160.89 | 972,786 | -2.15(-1.32%) |
Dec 02, 2022 | 161.41 | 163.52 | 161.16 | 163.04 | 777,488 | -1.52(-0.92%) |