Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 155.14 | 155.76 | 153.91 | 154.71 | 1,863,114 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,781 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.82 | 154.49 | 157.70 | 1,107,257 | -0.93(-0.58%) |
Feb 23, 2023 | 158.97 | 160.43 | 157.62 | 158.62 | 853,171 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.72 | 158.38 | 159.25 | 950,475 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,191 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.69 | 159.08 | 160.60 | 2,002,190 | +1.02(+0.64%) |
Feb 16, 2023 | 157.28 | 159.97 | 156.60 | 159.59 | 1,618,194 | +1.65(+1.04%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,831 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.34 | 156.14 | 156.50 | 1,106,453 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.28 | 157.74 | 1,427,288 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,887 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,512 | -2.33(-1.49%) |
Feb 08, 2023 | 155.12 | 157.14 | 154.46 | 156.50 | 1,018,231 | +1.05(+0.68%) |
Feb 07, 2023 | 152.91 | 155.94 | 151.71 | 155.45 | 1,524,613 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.85 | 153.17 | 1,573,460 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.35 | 154.57 | 155.39 | 1,514,484 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.44 | 156.37 | 157.12 | 2,665,856 | -2.56(-1.60%) |
Feb 01, 2023 | 166.71 | 167.13 | 158.83 | 159.67 | 2,372,320 | -7.84(-4.68%) |
Jan 31, 2023 | 165.74 | 167.72 | 164.46 | 167.52 | 2,132,817 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.85 | 162.99 | 163.90 | 1,185,831 | +1.14(+0.70%) |
Jan 27, 2023 | 164.19 | 165.23 | 162.27 | 162.76 | 1,640,626 | -0.74(-0.45%) |
Jan 26, 2023 | 162.33 | 163.79 | 161.41 | 163.50 | 1,076,491 | +1.44(+0.89%) |
Jan 25, 2023 | 159.89 | 162.08 | 159.85 | 162.06 | 1,119,851 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.29 | 160.05 | 1,096,901 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.16 | 160.10 | 160.34 | 1,117,193 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.89 | 160.82 | 1,702,585 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.92 | 161.55 | 1,369,653 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,600 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.92 | 162.33 | 162.76 | 1,275,498 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,650 | -0.61(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.49 | 1,050,542 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.35 | 163.98 | 1,236,356 | -1.85(-1.12%) |
Jan 10, 2023 | 164.40 | 166.51 | 163.49 | 165.83 | 1,136,275 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,947 | -0.73(-0.45%) |
Jan 06, 2023 | 163.22 | 165.04 | 162.45 | 164.29 | 1,226,852 | +2.61(+1.61%) |
Jan 05, 2023 | 161.08 | 162.01 | 159.84 | 161.69 | 1,623,952 | +0.21(+0.13%) |
Jan 04, 2023 | 163.31 | 163.50 | 160.47 | 161.48 | 1,928,668 | -1.41(-0.86%) |
Jan 03, 2023 | 163.33 | 163.58 | 161.45 | 162.89 | 1,957,619 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.29 | 1,220,174 | -0.34(-0.20%) |
Dec 29, 2022 | 166.56 | 167.10 | 164.43 | 164.63 | 1,492,093 | -1.30(-0.78%) |
Dec 28, 2022 | 168.11 | 168.48 | 165.69 | 165.93 | 811,659 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.85 | 167.35 | 167.56 | 897,987 | -1.00(-0.59%) |
Dec 23, 2022 | 167.76 | 168.98 | 167.40 | 168.56 | 532,631 | +0.73(+0.44%) |
Dec 22, 2022 | 167.88 | 169.60 | 166.64 | 167.82 | 970,734 | -0.05(-0.03%) |
Dec 21, 2022 | 166.81 | 168.38 | 165.60 | 167.87 | 1,169,133 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,106 | +0.16(+0.10%) |
Dec 19, 2022 | 165.59 | 167.31 | 164.93 | 165.79 | 1,489,201 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.64 | 163.04 | 165.37 | 2,935,091 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.37 | 162.34 | 164.19 | 1,863,952 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,930 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,458 | -2.15(-1.30%) |
Dec 12, 2022 | 164.57 | 165.77 | 163.63 | 165.77 | 1,413,814 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.50 | 163.12 | 163.92 | 3,005,183 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.22 | 168.18 | 169.00 | 889,791 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.31 | 168.31 | 168.84 | 1,234,982 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.87 | 961,726 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,228 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.50 | 1,543,086 | +2.34(+1.38%) |