Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 156.00 | 156.62 | 154.76 | 155.56 | 1,852,891 | -1.07(-0.68%) |
Feb 27, 2023 | 158.86 | 159.33 | 155.59 | 156.63 | 1,010,207 | -1.94(-1.22%) |
Feb 24, 2023 | 159.19 | 159.70 | 155.34 | 158.57 | 1,101,181 | -0.93(-0.58%) |
Feb 23, 2023 | 159.85 | 161.31 | 158.49 | 159.50 | 848,490 | -0.63(-0.39%) |
Feb 22, 2023 | 160.99 | 161.61 | 159.25 | 160.13 | 945,260 | -0.71(-0.44%) |
Feb 21, 2023 | 160.80 | 161.92 | 160.17 | 160.84 | 1,239,353 | -0.65(-0.40%) |
Feb 17, 2023 | 160.70 | 163.59 | 159.96 | 161.49 | 1,991,204 | +1.02(+0.64%) |
Feb 16, 2023 | 158.15 | 160.85 | 157.46 | 160.47 | 1,609,315 | +1.66(+1.05%) |
Feb 15, 2023 | 156.61 | 159.26 | 156.00 | 158.81 | 1,483,645 | +1.45(+0.92%) |
Feb 14, 2023 | 159.28 | 160.22 | 157.00 | 157.36 | 1,100,382 | -1.25(-0.79%) |
Feb 13, 2023 | 158.89 | 159.91 | 158.15 | 158.61 | 1,419,456 | -0.42(-0.26%) |
Feb 10, 2023 | 155.73 | 159.19 | 155.44 | 159.03 | 1,313,639 | +4.01(+2.59%) |
Feb 09, 2023 | 157.70 | 158.11 | 154.95 | 155.02 | 1,057,677 | -2.83(-1.79%) |
Feb 08, 2023 | 156.46 | 158.49 | 155.79 | 157.85 | 1,009,533 | +1.06(+0.68%) |
Feb 07, 2023 | 154.23 | 157.29 | 153.01 | 156.79 | 1,511,589 | +2.30(+1.49%) |
Feb 06, 2023 | 157.22 | 157.59 | 154.17 | 154.49 | 1,560,018 | -2.24(-1.43%) |
Feb 03, 2023 | 159.35 | 159.72 | 155.90 | 156.73 | 1,501,546 | -1.74(-1.10%) |
Feb 02, 2023 | 161.50 | 161.82 | 157.72 | 158.47 | 2,643,082 | -2.58(-1.60%) |
Feb 01, 2023 | 168.15 | 168.57 | 160.20 | 161.05 | 2,352,053 | -7.91(-4.68%) |
Jan 31, 2023 | 167.17 | 169.16 | 165.88 | 168.96 | 2,114,597 | +3.65(+2.21%) |
Jan 30, 2023 | 164.46 | 166.28 | 164.39 | 165.31 | 1,175,701 | +1.15(+0.70%) |
Jan 27, 2023 | 165.61 | 166.66 | 163.67 | 164.16 | 1,626,610 | -0.75(-0.45%) |
Jan 26, 2023 | 163.73 | 165.20 | 162.80 | 164.91 | 1,067,295 | +1.45(+0.89%) |
Jan 25, 2023 | 161.27 | 163.48 | 161.23 | 163.46 | 1,110,284 | +2.03(+1.26%) |
Jan 24, 2023 | 162.04 | 162.04 | 157.64 | 161.43 | 1,087,531 | -0.29(-0.18%) |
Jan 23, 2023 | 162.70 | 163.56 | 161.48 | 161.72 | 1,107,649 | -0.49(-0.30%) |
Jan 20, 2023 | 163.88 | 164.32 | 161.27 | 162.21 | 1,688,040 | -0.73(-0.45%) |
Jan 19, 2023 | 162.96 | 164.50 | 162.31 | 162.94 | 1,357,952 | -0.01(-0.01%) |
Jan 18, 2023 | 164.01 | 164.52 | 162.92 | 162.95 | 1,139,779 | -1.21(-0.74%) |
Jan 17, 2023 | 164.28 | 165.34 | 163.73 | 164.16 | 1,264,602 | -0.12(-0.07%) |
Jan 13, 2023 | 164.32 | 166.01 | 164.16 | 164.28 | 1,390,667 | -0.62(-0.38%) |
Jan 12, 2023 | 165.26 | 165.97 | 164.12 | 164.90 | 1,041,568 | -0.49(-0.30%) |
Jan 11, 2023 | 167.70 | 168.84 | 164.76 | 165.39 | 1,225,794 | -1.87(-1.12%) |
Jan 10, 2023 | 165.82 | 167.95 | 164.90 | 167.26 | 1,126,568 | +2.29(+1.39%) |
Jan 09, 2023 | 166.21 | 167.72 | 164.94 | 164.97 | 1,323,543 | -0.74(-0.45%) |
Jan 06, 2023 | 164.63 | 166.46 | 163.85 | 165.71 | 1,216,371 | +2.63(+1.61%) |
Jan 05, 2023 | 162.47 | 163.41 | 161.22 | 163.08 | 1,610,079 | +0.21(+0.13%) |
Jan 04, 2023 | 164.72 | 164.91 | 161.85 | 162.87 | 1,912,192 | -1.42(-0.86%) |
Jan 03, 2023 | 164.74 | 164.99 | 162.84 | 164.29 | 1,940,895 | -1.42(-0.86%) |
Dec 30, 2022 | 166.04 | 166.23 | 164.25 | 165.71 | 1,209,750 | -0.34(-0.20%) |
Dec 29, 2022 | 168.00 | 168.54 | 165.85 | 166.05 | 1,479,346 | -1.31(-0.78%) |
Dec 28, 2022 | 169.56 | 169.93 | 167.12 | 167.36 | 804,725 | -1.64(-0.97%) |
Dec 27, 2022 | 170.00 | 170.31 | 168.79 | 169.00 | 890,316 | -1.01(-0.59%) |
Dec 23, 2022 | 169.21 | 170.44 | 168.84 | 170.01 | 528,081 | +0.74(+0.44%) |
Dec 22, 2022 | 169.33 | 171.06 | 168.08 | 169.27 | 962,441 | -0.05(-0.03%) |
Dec 21, 2022 | 168.25 | 169.83 | 167.03 | 169.32 | 1,159,145 | +1.94(+1.16%) |
Dec 20, 2022 | 167.55 | 168.61 | 167.04 | 167.38 | 1,078,811 | +0.16(+0.10%) |
Dec 19, 2022 | 167.02 | 168.75 | 166.35 | 167.22 | 1,476,479 | +0.43(+0.26%) |
Dec 16, 2022 | 165.05 | 167.07 | 164.45 | 166.79 | 2,910,017 | +1.19(+0.72%) |
Dec 15, 2022 | 164.34 | 165.79 | 163.74 | 165.60 | 1,848,029 | +0.33(+0.20%) |
Dec 14, 2022 | 165.47 | 166.40 | 164.25 | 165.27 | 2,024,486 | +0.24(+0.15%) |
Dec 13, 2022 | 167.92 | 167.92 | 164.23 | 165.03 | 1,735,504 | -2.17(-1.30%) |
Dec 12, 2022 | 165.99 | 167.20 | 165.04 | 167.20 | 1,401,736 | +1.87(+1.13%) |
Dec 09, 2022 | 165.51 | 166.93 | 164.52 | 165.33 | 2,979,510 | -5.13(-3.01%) |
Dec 08, 2022 | 171.02 | 171.69 | 169.63 | 170.46 | 882,190 | +0.17(+0.10%) |
Dec 07, 2022 | 170.01 | 171.78 | 169.76 | 170.29 | 1,224,432 | +0.97(+0.57%) |
Dec 06, 2022 | 171.36 | 172.00 | 168.54 | 169.32 | 953,510 | -1.96(-1.14%) |
Dec 05, 2022 | 173.17 | 173.17 | 170.89 | 171.28 | 1,336,710 | -2.71(-1.56%) |
Dec 02, 2022 | 171.41 | 174.63 | 171.19 | 173.99 | 1,529,904 | +2.36(+1.38%) |