Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 161.60 | 162.55 | 160.50 | 160.51 | 530,106 | -1.47(-0.91%) |
Feb 27, 2023 | 162.51 | 162.71 | 161.01 | 161.99 | 469,287 | +0.48(+0.30%) |
Feb 24, 2023 | 161.17 | 162.46 | 159.10 | 161.51 | 500,352 | -1.27(-0.78%) |
Feb 23, 2023 | 161.91 | 163.03 | 161.37 | 162.78 | 403,493 | +0.42(+0.26%) |
Feb 22, 2023 | 163.21 | 163.38 | 161.19 | 162.36 | 434,516 | -0.44(-0.27%) |
Feb 21, 2023 | 164.30 | 164.57 | 162.64 | 162.80 | 429,604 | -2.37(-1.43%) |
Feb 17, 2023 | 160.88 | 165.25 | 160.34 | 165.16 | 745,800 | +3.75(+2.33%) |
Feb 16, 2023 | 162.97 | 164.23 | 161.37 | 161.41 | 539,886 | -3.20(-1.94%) |
Feb 15, 2023 | 161.87 | 164.86 | 161.75 | 164.61 | 570,524 | +1.83(+1.12%) |
Feb 14, 2023 | 165.90 | 167.26 | 162.75 | 162.78 | 566,789 | -3.89(-2.33%) |
Feb 13, 2023 | 167.22 | 168.20 | 166.42 | 166.67 | 829,086 | +0.13(+0.08%) |
Feb 10, 2023 | 163.48 | 166.72 | 162.96 | 166.54 | 676,377 | +2.79(+1.71%) |
Feb 09, 2023 | 161.68 | 166.66 | 161.26 | 163.75 | 933,637 | +2.94(+1.83%) |
Feb 08, 2023 | 163.21 | 165.65 | 159.85 | 160.80 | 1,646,499 | -16.54(-9.32%) |
Feb 07, 2023 | 172.57 | 178.11 | 172.57 | 177.34 | 530,992 | +3.69(+2.12%) |
Feb 06, 2023 | 175.70 | 176.44 | 173.40 | 173.66 | 455,872 | -2.94(-1.67%) |
Feb 03, 2023 | 176.56 | 177.10 | 173.89 | 176.60 | 455,719 | -1.73(-0.97%) |
Feb 02, 2023 | 177.36 | 180.00 | 176.76 | 178.33 | 475,562 | +1.28(+0.72%) |
Feb 01, 2023 | 175.31 | 178.04 | 174.41 | 177.05 | 487,630 | +1.05(+0.59%) |
Jan 31, 2023 | 175.12 | 176.66 | 174.56 | 176.00 | 372,195 | +0.99(+0.56%) |
Jan 30, 2023 | 175.92 | 176.63 | 174.68 | 175.01 | 318,470 | -1.40(-0.79%) |
Jan 27, 2023 | 176.73 | 177.45 | 175.84 | 176.41 | 329,858 | -0.78(-0.44%) |
Jan 26, 2023 | 175.38 | 177.78 | 173.66 | 177.19 | 387,310 | +2.34(+1.34%) |
Jan 25, 2023 | 173.50 | 175.36 | 170.30 | 174.86 | 342,891 | +0.48(+0.27%) |
Jan 24, 2023 | 176.68 | 178.70 | 174.20 | 174.38 | 350,706 | -1.98(-1.12%) |
Jan 23, 2023 | 174.80 | 178.09 | 174.59 | 176.36 | 305,716 | +1.56(+0.89%) |
Jan 20, 2023 | 173.66 | 175.02 | 172.17 | 174.80 | 468,143 | +1.97(+1.14%) |
Jan 19, 2023 | 175.24 | 175.63 | 172.65 | 172.82 | 451,071 | -3.14(-1.78%) |
Jan 18, 2023 | 177.94 | 178.49 | 175.62 | 175.96 | 346,572 | -1.70(-0.96%) |
Jan 17, 2023 | 178.10 | 179.46 | 177.30 | 177.66 | 551,167 | -0.03(-0.02%) |
Jan 13, 2023 | 177.20 | 178.18 | 175.11 | 177.69 | 337,252 | +0.22(+0.13%) |
Jan 12, 2023 | 176.61 | 178.16 | 175.38 | 177.47 | 298,368 | +0.48(+0.27%) |
Jan 11, 2023 | 176.23 | 177.43 | 175.63 | 176.99 | 372,854 | +2.67(+1.53%) |
Jan 10, 2023 | 173.43 | 174.32 | 172.32 | 174.32 | 260,295 | +0.17(+0.10%) |
Jan 09, 2023 | 173.71 | 175.88 | 173.33 | 174.15 | 561,243 | -0.10(-0.06%) |
Jan 06, 2023 | 171.43 | 175.12 | 170.33 | 174.25 | 254,680 | +4.42(+2.60%) |
Jan 05, 2023 | 172.67 | 172.92 | 169.50 | 169.83 | 357,843 | -3.33(-1.92%) |
Jan 04, 2023 | 173.46 | 174.87 | 171.91 | 173.17 | 403,389 | +1.07(+0.62%) |
Jan 03, 2023 | 172.81 | 173.74 | 170.75 | 172.10 | 330,855 | +0.53(+0.31%) |
Dec 30, 2022 | 172.51 | 172.74 | 169.87 | 171.57 | 366,410 | -1.89(-1.09%) |
Dec 29, 2022 | 173.39 | 174.99 | 173.00 | 173.46 | 331,856 | +0.83(+0.48%) |
Dec 28, 2022 | 175.01 | 176.28 | 172.56 | 172.63 | 259,149 | -2.21(-1.26%) |
Dec 27, 2022 | 173.64 | 175.38 | 172.47 | 174.84 | 301,336 | +1.53(+0.88%) |
Dec 23, 2022 | 172.63 | 173.53 | 171.98 | 173.31 | 237,881 | +0.65(+0.38%) |
Dec 22, 2022 | 173.08 | 173.36 | 170.17 | 172.66 | 286,419 | -1.58(-0.91%) |
Dec 21, 2022 | 172.72 | 174.83 | 172.06 | 174.24 | 385,777 | +1.78(+1.03%) |
Dec 20, 2022 | 170.71 | 172.79 | 169.87 | 172.46 | 414,557 | +1.07(+0.63%) |
Dec 19, 2022 | 170.73 | 174.70 | 170.73 | 171.39 | 565,037 | -2.13(-1.23%) |
Dec 16, 2022 | 172.46 | 175.07 | 171.71 | 173.52 | 1,476,425 | -0.37(-0.21%) |
Dec 15, 2022 | 175.29 | 176.87 | 172.73 | 173.89 | 554,611 | -2.60(-1.47%) |
Dec 14, 2022 | 179.25 | 181.02 | 175.18 | 176.49 | 532,095 | -2.43(-1.36%) |
Dec 13, 2022 | 182.81 | 182.97 | 176.64 | 178.92 | 491,326 | +0.19(+0.10%) |
Dec 12, 2022 | 177.90 | 179.10 | 177.10 | 178.74 | 380,342 | +1.32(+0.74%) |
Dec 09, 2022 | 180.22 | 180.75 | 177.13 | 177.42 | 593,793 | -3.30(-1.83%) |
Dec 08, 2022 | 180.50 | 181.37 | 178.94 | 180.72 | 371,450 | +0.14(+0.08%) |
Dec 07, 2022 | 179.78 | 181.83 | 178.84 | 180.58 | 386,349 | +1.26(+0.70%) |
Dec 06, 2022 | 184.22 | 184.33 | 178.54 | 179.32 | 456,267 | -5.32(-2.88%) |
Dec 05, 2022 | 186.40 | 186.52 | 184.21 | 184.64 | 396,972 | -2.61(-1.39%) |
Dec 02, 2022 | 184.22 | 187.96 | 184.01 | 187.25 | 501,365 | +0.85(+0.46%) |