Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 174.41 | 176.58 | 173.06 | 175.87 | 2,254,889 | +1.16(+0.66%) |
Feb 27, 2023 | 178.51 | 178.86 | 174.52 | 174.71 | 1,512,695 | -2.88(-1.62%) |
Feb 24, 2023 | 176.85 | 178.07 | 176.40 | 177.59 | 1,729,110 | +0.07(+0.04%) |
Feb 23, 2023 | 177.18 | 179.46 | 176.62 | 177.52 | 1,457,458 | +0.09(+0.05%) |
Feb 22, 2023 | 177.98 | 178.89 | 176.85 | 177.43 | 1,408,885 | -0.84(-0.47%) |
Feb 21, 2023 | 178.18 | 179.25 | 177.17 | 178.27 | 1,764,921 | -0.71(-0.40%) |
Feb 17, 2023 | 178.45 | 179.72 | 177.97 | 178.98 | 1,752,261 | +0.13(+0.07%) |
Feb 16, 2023 | 178.65 | 179.73 | 177.69 | 178.85 | 1,640,418 | +0.20(+0.11%) |
Feb 15, 2023 | 175.66 | 178.72 | 175.48 | 178.65 | 1,206,605 | +1.80(+1.02%) |
Feb 14, 2023 | 176.54 | 177.84 | 175.46 | 176.85 | 1,291,656 | +1.12(+0.64%) |
Feb 13, 2023 | 175.41 | 177.20 | 174.69 | 175.73 | 1,734,538 | +1.05(+0.60%) |
Feb 10, 2023 | 173.71 | 175.12 | 173.08 | 174.67 | 1,807,342 | +1.12(+0.65%) |
Feb 09, 2023 | 178.86 | 179.92 | 173.34 | 173.55 | 2,374,438 | -4.28(-2.41%) |
Feb 08, 2023 | 169.19 | 178.37 | 169.19 | 177.83 | 2,847,934 | +9.14(+5.42%) |
Feb 07, 2023 | 164.54 | 169.23 | 164.54 | 168.70 | 1,946,223 | +2.88(+1.74%) |
Feb 06, 2023 | 166.57 | 167.24 | 165.11 | 165.81 | 3,021,174 | -1.70(-1.01%) |
Feb 03, 2023 | 166.68 | 170.31 | 165.60 | 167.51 | 3,245,753 | +0.53(+0.32%) |
Feb 02, 2023 | 167.71 | 169.48 | 166.12 | 166.98 | 2,708,560 | +0.43(+0.26%) |
Feb 01, 2023 | 167.24 | 168.54 | 165.94 | 166.55 | 2,059,010 | -1.06(-0.63%) |
Jan 31, 2023 | 166.86 | 167.62 | 165.24 | 167.61 | 1,950,112 | +0.66(+0.40%) |
Jan 30, 2023 | 166.95 | 169.39 | 166.55 | 166.95 | 2,187,170 | +0.27(+0.16%) |
Jan 27, 2023 | 167.41 | 167.55 | 165.78 | 166.68 | 1,667,556 | -1.03(-0.62%) |
Jan 26, 2023 | 165.17 | 168.06 | 164.97 | 167.72 | 2,569,275 | +3.22(+1.95%) |
Jan 25, 2023 | 163.19 | 165.53 | 163.19 | 164.50 | 2,762,944 | +0.24(+0.14%) |
Jan 24, 2023 | 166.01 | 166.98 | 163.13 | 164.26 | 1,635,140 | -1.17(-0.71%) |
Jan 23, 2023 | 167.22 | 167.22 | 164.85 | 165.43 | 1,779,753 | -0.66(-0.40%) |
Jan 20, 2023 | 165.69 | 166.74 | 164.74 | 166.10 | 2,456,165 | +0.75(+0.45%) |
Jan 19, 2023 | 166.01 | 166.84 | 164.74 | 165.35 | 1,986,382 | -1.43(-0.86%) |
Jan 18, 2023 | 166.96 | 169.09 | 166.61 | 166.78 | 1,978,842 | -0.20(-0.12%) |
Jan 17, 2023 | 167.65 | 168.72 | 166.68 | 166.98 | 1,857,570 | +0.35(+0.21%) |
Jan 13, 2023 | 166.19 | 167.97 | 165.94 | 166.63 | 1,128,322 | -1.03(-0.61%) |
Jan 12, 2023 | 166.04 | 167.78 | 164.20 | 167.66 | 2,062,246 | +1.01(+0.61%) |
Jan 11, 2023 | 168.51 | 168.86 | 166.41 | 166.65 | 1,471,828 | -1.77(-1.05%) |
Jan 10, 2023 | 167.07 | 169.33 | 167.03 | 168.41 | 1,453,148 | +1.61(+0.97%) |
Jan 09, 2023 | 166.35 | 169.52 | 165.90 | 166.80 | 2,295,074 | +0.67(+0.41%) |
Jan 06, 2023 | 161.82 | 166.65 | 160.56 | 166.12 | 2,056,162 | +5.07(+3.15%) |
Jan 05, 2023 | 161.81 | 162.97 | 160.74 | 161.06 | 1,582,392 | -0.31(-0.19%) |
Jan 04, 2023 | 161.22 | 161.74 | 159.43 | 161.37 | 2,358,046 | +1.07(+0.67%) |
Jan 03, 2023 | 159.65 | 160.34 | 158.02 | 160.30 | 2,617,125 | +0.75(+0.47%) |
Dec 30, 2022 | 159.48 | 160.59 | 158.40 | 159.55 | 1,101,749 | -0.95(-0.59%) |
Dec 29, 2022 | 160.06 | 161.57 | 159.66 | 160.50 | 1,424,629 | +1.16(+0.73%) |
Dec 28, 2022 | 159.55 | 160.83 | 158.93 | 159.34 | 1,275,139 | +0.25(+0.16%) |
Dec 27, 2022 | 161.59 | 162.00 | 158.08 | 159.09 | 2,056,999 | -1.09(-0.68%) |
Dec 23, 2022 | 160.15 | 160.67 | 159.28 | 160.19 | 1,419,841 | +0.15(+0.09%) |
Dec 22, 2022 | 158.99 | 160.12 | 157.32 | 160.04 | 2,056,399 | +0.28(+0.17%) |
Dec 21, 2022 | 157.12 | 159.79 | 156.41 | 159.76 | 2,025,332 | +3.40(+2.18%) |
Dec 20, 2022 | 158.18 | 159.01 | 156.25 | 156.36 | 1,915,713 | -1.38(-0.87%) |
Dec 19, 2022 | 158.39 | 158.99 | 156.66 | 157.74 | 1,479,054 | -0.41(-0.26%) |
Dec 16, 2022 | 158.22 | 159.07 | 157.13 | 158.14 | 3,380,924 | -1.25(-0.78%) |
Dec 15, 2022 | 159.95 | 160.74 | 158.12 | 159.39 | 1,863,180 | -2.26(-1.40%) |
Dec 14, 2022 | 164.50 | 166.22 | 161.43 | 161.65 | 2,625,604 | -2.97(-1.80%) |
Dec 13, 2022 | 169.46 | 169.55 | 164.22 | 164.62 | 1,818,317 | -2.55(-1.53%) |
Dec 12, 2022 | 164.98 | 167.21 | 163.72 | 167.17 | 2,638,558 | +1.91(+1.16%) |
Dec 09, 2022 | 163.86 | 165.66 | 163.83 | 165.26 | 2,677,459 | +1.50(+0.91%) |
Dec 08, 2022 | 161.65 | 164.29 | 161.50 | 163.76 | 1,914,636 | +2.03(+1.26%) |
Dec 07, 2022 | 164.81 | 165.87 | 161.13 | 161.73 | 2,657,260 | -3.57(-2.16%) |
Dec 06, 2022 | 166.43 | 167.23 | 165.13 | 165.30 | 2,704,856 | -0.45(-0.27%) |
Dec 05, 2022 | 162.63 | 166.03 | 160.87 | 165.75 | 3,194,170 | +3.45(+2.12%) |
Dec 02, 2022 | 162.27 | 163.47 | 161.24 | 162.31 | 3,475,226 | -1.17(-0.71%) |