Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 166.74 | 175.88 | 162.15 | 174.46 | 639,065 | +6.14(+3.65%) |
Feb 27, 2023 | 171.90 | 171.90 | 168.01 | 168.32 | 304,919 | -0.84(-0.50%) |
Feb 24, 2023 | 168.32 | 169.59 | 166.44 | 169.16 | 284,017 | -2.51(-1.46%) |
Feb 23, 2023 | 170.24 | 173.24 | 167.92 | 171.67 | 180,068 | +1.06(+0.62%) |
Feb 22, 2023 | 170.43 | 171.74 | 168.84 | 170.61 | 182,997 | +0.06(+0.04%) |
Feb 21, 2023 | 172.90 | 174.43 | 169.38 | 170.55 | 162,875 | -5.26(-2.99%) |
Feb 17, 2023 | 175.25 | 176.39 | 172.05 | 175.81 | 214,428 | +0.04(+0.02%) |
Feb 16, 2023 | 177.17 | 179.81 | 175.43 | 175.77 | 227,938 | -5.79(-3.19%) |
Feb 15, 2023 | 178.35 | 181.82 | 178.35 | 181.56 | 199,929 | +0.53(+0.29%) |
Feb 14, 2023 | 179.10 | 182.62 | 178.17 | 181.03 | 198,017 | +0.73(+0.40%) |
Feb 13, 2023 | 177.79 | 180.34 | 177.32 | 180.30 | 185,756 | +2.40(+1.35%) |
Feb 10, 2023 | 175.80 | 178.03 | 173.72 | 177.90 | 204,060 | +1.03(+0.58%) |
Feb 09, 2023 | 173.12 | 177.08 | 172.65 | 176.87 | 276,452 | +5.60(+3.27%) |
Feb 08, 2023 | 176.70 | 176.70 | 170.64 | 171.27 | 249,614 | -6.24(-3.52%) |
Feb 07, 2023 | 174.85 | 177.86 | 173.76 | 177.51 | 295,665 | +1.13(+0.64%) |
Feb 06, 2023 | 178.06 | 178.89 | 174.94 | 176.38 | 196,280 | -5.49(-3.02%) |
Feb 03, 2023 | 181.51 | 183.95 | 180.31 | 181.87 | 166,104 | -3.14(-1.70%) |
Feb 02, 2023 | 181.62 | 188.61 | 181.62 | 185.01 | 401,004 | +5.53(+3.08%) |
Feb 01, 2023 | 182.34 | 183.79 | 174.48 | 179.48 | 493,705 | -5.39(-2.92%) |
Jan 31, 2023 | 180.20 | 184.87 | 180.09 | 184.87 | 419,282 | +5.03(+2.80%) |
Jan 30, 2023 | 178.48 | 182.24 | 177.85 | 179.84 | 163,046 | -1.46(-0.81%) |
Jan 27, 2023 | 179.92 | 182.47 | 178.81 | 181.30 | 190,105 | -0.64(-0.35%) |
Jan 26, 2023 | 178.79 | 182.08 | 177.29 | 181.94 | 203,026 | +4.27(+2.40%) |
Jan 25, 2023 | 174.70 | 177.73 | 173.21 | 177.67 | 176,728 | +0.86(+0.49%) |
Jan 24, 2023 | 179.12 | 180.43 | 176.24 | 176.81 | 233,011 | -3.26(-1.81%) |
Jan 23, 2023 | 176.59 | 181.06 | 176.02 | 180.07 | 244,025 | +3.40(+1.92%) |
Jan 20, 2023 | 175.43 | 177.03 | 173.74 | 176.67 | 213,610 | +1.67(+0.95%) |
Jan 19, 2023 | 173.63 | 175.88 | 173.04 | 175.00 | 179,523 | -0.80(-0.46%) |
Jan 18, 2023 | 177.39 | 178.43 | 175.00 | 175.80 | 253,071 | -0.59(-0.33%) |
Jan 17, 2023 | 176.23 | 179.34 | 175.84 | 176.39 | 220,883 | -0.77(-0.43%) |
Jan 13, 2023 | 172.09 | 177.73 | 171.90 | 177.16 | 149,589 | +2.67(+1.53%) |
Jan 12, 2023 | 174.08 | 175.84 | 172.14 | 174.49 | 192,953 | +1.06(+0.61%) |
Jan 11, 2023 | 170.36 | 173.43 | 170.36 | 173.43 | 166,948 | +4.56(+2.70%) |
Jan 10, 2023 | 167.15 | 169.82 | 166.73 | 168.87 | 118,080 | +0.44(+0.26%) |
Jan 09, 2023 | 168.72 | 171.20 | 167.61 | 168.43 | 106,663 | +0.11(+0.07%) |
Jan 06, 2023 | 163.82 | 168.91 | 162.30 | 168.32 | 190,283 | +5.77(+3.55%) |
Jan 05, 2023 | 163.28 | 163.28 | 160.07 | 162.55 | 169,580 | -2.66(-1.61%) |
Jan 04, 2023 | 164.84 | 166.69 | 163.05 | 165.21 | 152,445 | +2.71(+1.67%) |
Jan 03, 2023 | 162.06 | 165.27 | 160.72 | 162.50 | 200,675 | +3.13(+1.96%) |
Dec 30, 2022 | 159.17 | 160.28 | 157.48 | 159.37 | 130,621 | -1.80(-1.12%) |
Dec 29, 2022 | 155.36 | 161.50 | 155.29 | 161.17 | 156,646 | +6.48(+4.19%) |
Dec 28, 2022 | 157.39 | 158.85 | 154.25 | 154.69 | 142,946 | -3.24(-2.05%) |
Dec 27, 2022 | 158.11 | 159.09 | 156.64 | 157.93 | 92,880 | -0.59(-0.37%) |
Dec 23, 2022 | 156.76 | 159.00 | 155.58 | 158.52 | 135,927 | +1.68(+1.07%) |
Dec 22, 2022 | 157.47 | 157.79 | 154.15 | 156.84 | 172,717 | -1.85(-1.17%) |
Dec 21, 2022 | 157.72 | 160.80 | 157.22 | 158.69 | 208,493 | +2.52(+1.61%) |
Dec 20, 2022 | 154.29 | 158.25 | 153.68 | 156.17 | 227,581 | +1.10(+0.71%) |
Dec 19, 2022 | 158.14 | 159.23 | 153.86 | 155.07 | 208,813 | -3.32(-2.10%) |
Dec 16, 2022 | 159.05 | 159.47 | 157.06 | 158.39 | 702,625 | -3.79(-2.34%) |
Dec 15, 2022 | 163.67 | 164.36 | 161.74 | 162.18 | 229,362 | -4.95(-2.96%) |
Dec 14, 2022 | 169.01 | 170.94 | 165.95 | 167.13 | 244,923 | -3.44(-2.02%) |
Dec 13, 2022 | 169.48 | 170.92 | 166.97 | 170.57 | 333,678 | +7.64(+4.69%) |
Dec 12, 2022 | 161.89 | 163.39 | 159.92 | 162.93 | 270,341 | +1.92(+1.19%) |
Dec 09, 2022 | 161.35 | 163.41 | 160.81 | 161.01 | 193,418 | -0.75(-0.46%) |
Dec 08, 2022 | 162.12 | 164.69 | 161.22 | 161.76 | 200,124 | +0.50(+0.31%) |
Dec 07, 2022 | 160.38 | 162.65 | 159.69 | 161.26 | 165,867 | -0.52(-0.32%) |
Dec 06, 2022 | 162.62 | 163.09 | 159.82 | 161.78 | 294,764 | -0.14(-0.09%) |
Dec 05, 2022 | 165.30 | 165.30 | 161.19 | 161.92 | 190,715 | -4.87(-2.92%) |
Dec 02, 2022 | 165.08 | 167.62 | 165.08 | 166.79 | 159,742 | -1.15(-0.68%) |