Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.75 | 173.75 | 163.07 | 165.38 | 1,374,527 | -9.09(-5.21%) |
Feb 27, 2023 | 175.80 | 177.07 | 174.03 | 174.47 | 490,110 | -0.20(-0.11%) |
Feb 24, 2023 | 173.92 | 175.19 | 173.60 | 174.67 | 343,628 | -0.50(-0.29%) |
Feb 23, 2023 | 174.98 | 175.61 | 173.52 | 175.17 | 267,602 | +1.12(+0.64%) |
Feb 22, 2023 | 174.80 | 175.64 | 173.95 | 174.05 | 415,859 | -0.77(-0.44%) |
Feb 21, 2023 | 176.70 | 176.83 | 174.25 | 174.82 | 357,280 | -1.88(-1.06%) |
Feb 17, 2023 | 174.94 | 177.01 | 174.39 | 176.70 | 300,121 | +1.57(+0.90%) |
Feb 16, 2023 | 175.48 | 177.35 | 174.25 | 175.13 | 319,292 | -1.98(-1.12%) |
Feb 15, 2023 | 173.80 | 177.24 | 173.80 | 177.11 | 203,194 | +2.36(+1.35%) |
Feb 14, 2023 | 173.62 | 175.46 | 172.71 | 174.75 | 308,133 | +0.73(+0.42%) |
Feb 13, 2023 | 173.96 | 174.96 | 173.06 | 174.02 | 259,020 | +1.02(+0.59%) |
Feb 10, 2023 | 172.98 | 173.56 | 171.22 | 173.00 | 244,282 | -0.28(-0.16%) |
Feb 09, 2023 | 174.98 | 175.92 | 173.13 | 173.28 | 358,947 | -1.08(-0.62%) |
Feb 08, 2023 | 172.81 | 174.58 | 172.34 | 174.36 | 200,965 | +0.38(+0.22%) |
Feb 07, 2023 | 170.90 | 174.45 | 170.08 | 173.98 | 302,540 | +2.41(+1.40%) |
Feb 06, 2023 | 169.14 | 172.03 | 168.70 | 171.58 | 259,686 | +1.74(+1.02%) |
Feb 03, 2023 | 170.43 | 172.34 | 169.32 | 169.84 | 357,625 | -1.76(-1.02%) |
Feb 02, 2023 | 170.59 | 172.71 | 169.54 | 171.60 | 511,012 | +1.46(+0.86%) |
Feb 01, 2023 | 170.49 | 171.78 | 168.97 | 170.14 | 431,252 | -0.62(-0.36%) |
Jan 31, 2023 | 169.21 | 170.93 | 168.23 | 170.76 | 392,041 | +1.64(+0.97%) |
Jan 30, 2023 | 170.01 | 171.90 | 168.85 | 169.12 | 442,615 | -0.89(-0.52%) |
Jan 27, 2023 | 168.52 | 170.81 | 168.52 | 170.01 | 319,812 | +1.13(+0.67%) |
Jan 26, 2023 | 169.08 | 169.46 | 167.49 | 168.88 | 237,085 | +0.67(+0.40%) |
Jan 25, 2023 | 165.81 | 169.01 | 165.81 | 168.21 | 282,282 | +0.72(+0.43%) |
Jan 24, 2023 | 167.60 | 168.34 | 166.05 | 167.49 | 331,326 | +0.56(+0.33%) |
Jan 23, 2023 | 165.54 | 167.08 | 164.13 | 166.93 | 365,782 | +2.42(+1.47%) |
Jan 20, 2023 | 161.25 | 164.69 | 160.02 | 164.51 | 407,856 | +4.20(+2.62%) |
Jan 19, 2023 | 161.82 | 161.84 | 159.36 | 160.32 | 354,812 | -2.11(-1.30%) |
Jan 18, 2023 | 166.08 | 166.72 | 162.39 | 162.43 | 575,298 | -2.85(-1.72%) |
Jan 17, 2023 | 165.52 | 167.71 | 163.79 | 165.27 | 497,032 | +0.22(+0.13%) |
Jan 13, 2023 | 161.62 | 165.06 | 161.62 | 165.05 | 353,780 | +1.59(+0.97%) |
Jan 12, 2023 | 164.63 | 165.31 | 160.62 | 163.47 | 431,034 | +0.57(+0.35%) |
Jan 11, 2023 | 158.12 | 163.07 | 158.10 | 162.90 | 427,854 | +5.64(+3.59%) |
Jan 10, 2023 | 155.00 | 157.49 | 155.00 | 157.25 | 302,244 | +1.70(+1.09%) |
Jan 09, 2023 | 158.79 | 158.79 | 155.53 | 155.55 | 377,463 | -2.12(-1.34%) |
Jan 06, 2023 | 153.39 | 158.20 | 152.43 | 157.67 | 353,143 | +5.89(+3.88%) |
Jan 05, 2023 | 150.25 | 152.02 | 148.88 | 151.78 | 347,830 | +0.43(+0.28%) |
Jan 04, 2023 | 151.84 | 152.83 | 149.75 | 151.35 | 269,036 | -0.41(-0.27%) |
Jan 03, 2023 | 153.40 | 154.26 | 150.37 | 151.76 | 332,472 | -1.61(-1.05%) |
Dec 30, 2022 | 152.72 | 153.40 | 151.22 | 153.37 | 210,561 | +0.17(+0.11%) |
Dec 29, 2022 | 152.25 | 154.15 | 152.06 | 153.20 | 260,994 | +1.58(+1.04%) |
Dec 28, 2022 | 154.43 | 155.51 | 151.51 | 151.62 | 231,991 | -2.81(-1.82%) |
Dec 27, 2022 | 154.35 | 155.75 | 153.72 | 154.43 | 224,810 | +0.52(+0.34%) |
Dec 23, 2022 | 153.54 | 154.82 | 152.19 | 153.91 | 186,001 | +0.66(+0.43%) |
Dec 22, 2022 | 155.75 | 156.36 | 150.93 | 153.26 | 299,832 | -4.09(-2.60%) |
Dec 21, 2022 | 154.84 | 157.36 | 152.65 | 157.35 | 359,839 | +4.30(+2.81%) |
Dec 20, 2022 | 150.73 | 153.50 | 148.06 | 153.05 | 705,367 | +3.87(+2.60%) |
Dec 19, 2022 | 152.56 | 153.78 | 147.43 | 149.17 | 633,952 | -2.41(-1.59%) |
Dec 16, 2022 | 151.68 | 152.23 | 150.47 | 151.58 | 429,068 | -1.19(-0.78%) |
Dec 15, 2022 | 155.11 | 155.16 | 151.39 | 152.77 | 324,523 | -3.56(-2.28%) |
Dec 14, 2022 | 157.62 | 157.64 | 154.88 | 156.33 | 483,924 | -0.78(-0.50%) |
Dec 13, 2022 | 159.76 | 159.93 | 156.56 | 157.11 | 292,865 | +0.22(+0.14%) |
Dec 12, 2022 | 154.25 | 157.18 | 154.10 | 156.89 | 302,947 | +0.14(+0.09%) |
Dec 09, 2022 | 158.36 | 158.84 | 156.30 | 156.75 | 251,120 | -1.86(-1.17%) |
Dec 08, 2022 | 160.76 | 161.32 | 157.79 | 158.61 | 242,408 | -1.12(-0.70%) |
Dec 07, 2022 | 159.41 | 162.29 | 158.94 | 159.72 | 209,511 | +0.63(+0.40%) |
Dec 06, 2022 | 163.36 | 163.36 | 158.52 | 159.09 | 280,513 | -2.97(-1.84%) |
Dec 05, 2022 | 162.94 | 163.92 | 161.28 | 162.07 | 184,601 | -2.34(-1.42%) |
Dec 02, 2022 | 161.62 | 165.49 | 161.62 | 164.41 | 300,718 | +0.97(+0.59%) |