Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 175.92 | 177.16 | 173.61 | 173.77 | 220,038 | -1.88(-1.07%) |
Feb 27, 2023 | 177.38 | 178.17 | 174.97 | 175.65 | 148,106 | -0.84(-0.47%) |
Feb 24, 2023 | 176.54 | 177.56 | 175.03 | 176.48 | 208,544 | -0.98(-0.55%) |
Feb 23, 2023 | 178.16 | 181.48 | 174.88 | 177.47 | 295,713 | +0.18(+0.10%) |
Feb 22, 2023 | 174.35 | 179.84 | 171.51 | 177.29 | 432,453 | +6.22(+3.64%) |
Feb 21, 2023 | 172.98 | 172.98 | 170.09 | 171.06 | 191,196 | -2.27(-1.31%) |
Feb 17, 2023 | 170.78 | 173.76 | 170.78 | 173.33 | 138,013 | +2.56(+1.50%) |
Feb 16, 2023 | 169.18 | 172.03 | 168.11 | 170.76 | 129,784 | +0.23(+0.13%) |
Feb 15, 2023 | 168.65 | 170.69 | 167.51 | 170.54 | 204,896 | +1.23(+0.73%) |
Feb 14, 2023 | 170.01 | 171.56 | 169.00 | 169.30 | 106,383 | -1.08(-0.64%) |
Feb 13, 2023 | 170.56 | 171.64 | 170.00 | 170.39 | 91,097 | +0.42(+0.25%) |
Feb 10, 2023 | 167.36 | 170.36 | 167.18 | 169.97 | 125,945 | +2.61(+1.56%) |
Feb 09, 2023 | 170.16 | 170.66 | 166.98 | 167.35 | 186,105 | -2.00(-1.18%) |
Feb 08, 2023 | 170.62 | 170.95 | 168.97 | 169.35 | 120,358 | -2.63(-1.53%) |
Feb 07, 2023 | 169.24 | 172.25 | 167.81 | 171.99 | 160,124 | +2.73(+1.62%) |
Feb 06, 2023 | 168.21 | 170.54 | 168.02 | 169.25 | 159,019 | +0.62(+0.37%) |
Feb 03, 2023 | 166.32 | 169.63 | 166.05 | 168.64 | 261,116 | +2.13(+1.28%) |
Feb 02, 2023 | 165.25 | 167.11 | 164.53 | 166.51 | 262,173 | +1.26(+0.76%) |
Feb 01, 2023 | 164.22 | 166.01 | 162.35 | 165.25 | 260,724 | +0.42(+0.25%) |
Jan 31, 2023 | 162.42 | 164.85 | 161.25 | 164.83 | 252,963 | +3.51(+2.18%) |
Jan 30, 2023 | 159.99 | 162.21 | 159.17 | 161.32 | 150,993 | +1.94(+1.22%) |
Jan 27, 2023 | 161.51 | 162.68 | 158.94 | 159.38 | 179,834 | -1.89(-1.17%) |
Jan 26, 2023 | 162.21 | 162.65 | 160.43 | 161.27 | 122,971 | -0.28(-0.17%) |
Jan 25, 2023 | 158.41 | 162.80 | 157.94 | 161.55 | 203,491 | +2.49(+1.56%) |
Jan 24, 2023 | 155.94 | 159.81 | 155.84 | 159.06 | 283,370 | +1.92(+1.22%) |
Jan 23, 2023 | 158.84 | 158.84 | 155.92 | 157.14 | 190,000 | -1.11(-0.70%) |
Jan 20, 2023 | 157.76 | 158.30 | 156.15 | 158.26 | 211,583 | +1.59(+1.02%) |
Jan 19, 2023 | 158.01 | 159.15 | 156.66 | 156.67 | 186,449 | -1.92(-1.21%) |
Jan 18, 2023 | 164.93 | 165.24 | 158.56 | 158.59 | 242,413 | -6.19(-3.76%) |
Jan 17, 2023 | 165.56 | 166.79 | 164.61 | 164.78 | 139,999 | -0.13(-0.08%) |
Jan 13, 2023 | 165.03 | 166.75 | 164.23 | 164.91 | 151,525 | -1.90(-1.14%) |
Jan 12, 2023 | 167.19 | 167.25 | 165.72 | 166.81 | 188,841 | -0.39(-0.23%) |
Jan 11, 2023 | 166.21 | 167.84 | 165.67 | 167.19 | 136,602 | +1.55(+0.94%) |
Jan 10, 2023 | 164.68 | 166.31 | 163.18 | 165.64 | 220,023 | +1.59(+0.97%) |
Jan 09, 2023 | 169.56 | 169.56 | 163.90 | 164.05 | 180,303 | -4.91(-2.91%) |
Jan 06, 2023 | 164.99 | 169.30 | 164.76 | 168.97 | 255,029 | +5.58(+3.41%) |
Jan 05, 2023 | 163.74 | 165.14 | 163.23 | 163.39 | 191,368 | -0.71(-0.43%) |
Jan 04, 2023 | 163.78 | 166.47 | 163.32 | 164.09 | 166,953 | +0.02(+0.01%) |
Jan 03, 2023 | 165.65 | 166.76 | 162.61 | 164.07 | 206,257 | -1.94(-1.17%) |
Dec 30, 2022 | 165.11 | 167.02 | 163.88 | 166.01 | 95,350 | +0.60(+0.36%) |
Dec 29, 2022 | 163.85 | 165.76 | 163.54 | 165.42 | 95,407 | +2.13(+1.30%) |
Dec 28, 2022 | 164.93 | 165.28 | 163.29 | 163.29 | 92,398 | -1.90(-1.15%) |
Dec 27, 2022 | 164.48 | 166.32 | 164.34 | 165.19 | 100,788 | +1.15(+0.70%) |
Dec 23, 2022 | 162.81 | 164.63 | 162.47 | 164.03 | 124,635 | +1.79(+1.10%) |
Dec 22, 2022 | 165.95 | 166.36 | 161.02 | 162.24 | 175,792 | -4.35(-2.61%) |
Dec 21, 2022 | 165.39 | 167.31 | 165.39 | 166.60 | 221,306 | +1.73(+1.05%) |
Dec 20, 2022 | 164.90 | 167.29 | 164.58 | 164.87 | 184,821 | +0.33(+0.20%) |
Dec 19, 2022 | 164.99 | 166.16 | 163.18 | 164.54 | 197,047 | +0.16(+0.10%) |
Dec 16, 2022 | 163.51 | 164.55 | 162.34 | 164.38 | 672,816 | -0.32(-0.19%) |
Dec 15, 2022 | 167.52 | 167.52 | 164.36 | 164.70 | 121,687 | -3.93(-2.33%) |
Dec 14, 2022 | 169.22 | 170.08 | 167.00 | 168.63 | 156,176 | -0.36(-0.21%) |
Dec 13, 2022 | 170.93 | 171.18 | 168.53 | 168.99 | 216,265 | +0.27(+0.16%) |
Dec 12, 2022 | 167.41 | 169.96 | 167.41 | 168.72 | 177,634 | -0.04(-0.02%) |
Dec 09, 2022 | 170.99 | 172.45 | 168.68 | 168.76 | 91,672 | -2.03(-1.19%) |
Dec 08, 2022 | 172.45 | 173.81 | 169.92 | 170.78 | 167,470 | -0.70(-0.41%) |
Dec 07, 2022 | 173.55 | 175.18 | 171.46 | 171.48 | 182,650 | -2.23(-1.28%) |
Dec 06, 2022 | 176.69 | 177.77 | 171.23 | 173.71 | 260,536 | -2.10(-1.19%) |
Dec 05, 2022 | 177.49 | 177.49 | 175.52 | 175.81 | 113,850 | -3.49(-1.95%) |
Dec 02, 2022 | 176.12 | 181.48 | 176.08 | 179.29 | 262,867 | +1.85(+1.04%) |