Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 177.43 | 179.53 | 176.86 | 177.34 | 188,170 | -1.08(-0.60%) |
Feb 27, 2023 | 178.94 | 181.30 | 177.89 | 178.42 | 165,678 | +1.44(+0.81%) |
Feb 24, 2023 | 176.28 | 177.84 | 174.60 | 176.98 | 261,990 | -0.67(-0.38%) |
Feb 23, 2023 | 177.32 | 178.72 | 176.16 | 177.65 | 174,862 | +1.26(+0.71%) |
Feb 22, 2023 | 176.69 | 179.09 | 175.10 | 176.39 | 233,250 | -0.12(-0.07%) |
Feb 21, 2023 | 177.96 | 179.34 | 176.20 | 176.51 | 210,064 | -3.58(-1.99%) |
Feb 17, 2023 | 181.49 | 182.69 | 179.84 | 180.09 | 412,329 | -1.50(-0.83%) |
Feb 16, 2023 | 178.87 | 183.03 | 177.48 | 181.59 | 362,136 | +0.31(+0.17%) |
Feb 15, 2023 | 179.27 | 181.40 | 179.22 | 181.28 | 233,206 | +0.47(+0.26%) |
Feb 14, 2023 | 179.58 | 180.91 | 176.70 | 180.81 | 220,091 | +1.15(+0.64%) |
Feb 13, 2023 | 176.71 | 180.21 | 176.71 | 179.66 | 180,538 | +2.08(+1.17%) |
Feb 10, 2023 | 175.11 | 178.69 | 175.11 | 177.58 | 253,460 | +1.87(+1.07%) |
Feb 09, 2023 | 180.22 | 181.66 | 175.17 | 175.71 | 228,346 | -4.60(-2.55%) |
Feb 08, 2023 | 181.96 | 182.40 | 179.03 | 180.31 | 205,859 | -1.34(-0.74%) |
Feb 07, 2023 | 179.17 | 182.14 | 178.31 | 181.65 | 242,412 | +2.43(+1.36%) |
Feb 06, 2023 | 177.65 | 181.00 | 176.30 | 179.22 | 390,586 | +2.22(+1.26%) |
Feb 03, 2023 | 178.81 | 179.15 | 173.96 | 177.00 | 376,762 | -2.76(-1.54%) |
Feb 02, 2023 | 164.58 | 184.56 | 164.58 | 179.76 | 599,017 | +4.54(+2.59%) |
Feb 01, 2023 | 169.49 | 176.05 | 168.93 | 175.22 | 562,116 | +5.96(+3.52%) |
Jan 31, 2023 | 165.46 | 169.97 | 165.46 | 169.25 | 269,624 | +4.47(+2.72%) |
Jan 30, 2023 | 170.54 | 170.84 | 164.50 | 164.78 | 231,219 | -4.30(-2.54%) |
Jan 27, 2023 | 165.81 | 171.35 | 165.53 | 169.08 | 548,721 | +3.27(+1.97%) |
Jan 26, 2023 | 167.16 | 167.16 | 162.59 | 165.81 | 360,206 | -0.11(-0.07%) |
Jan 25, 2023 | 166.42 | 167.49 | 165.10 | 165.91 | 289,261 | -1.62(-0.96%) |
Jan 24, 2023 | 167.35 | 168.33 | 163.66 | 167.53 | 179,276 | -0.61(-0.36%) |
Jan 23, 2023 | 165.53 | 170.34 | 165.46 | 168.14 | 248,853 | +3.29(+2.00%) |
Jan 20, 2023 | 163.19 | 164.95 | 160.75 | 164.85 | 282,908 | +2.84(+1.75%) |
Jan 19, 2023 | 162.51 | 163.26 | 159.39 | 162.01 | 227,920 | -1.53(-0.93%) |
Jan 18, 2023 | 164.88 | 168.19 | 163.36 | 163.53 | 245,021 | -1.37(-0.83%) |
Jan 17, 2023 | 166.62 | 166.89 | 164.18 | 164.91 | 257,066 | -1.46(-0.88%) |
Jan 13, 2023 | 166.26 | 167.12 | 164.41 | 166.36 | 188,136 | -1.17(-0.70%) |
Jan 12, 2023 | 170.14 | 170.14 | 167.32 | 167.53 | 242,862 | -2.87(-1.68%) |
Jan 11, 2023 | 170.78 | 171.90 | 169.54 | 170.40 | 223,066 | +0.79(+0.47%) |
Jan 10, 2023 | 167.69 | 170.07 | 166.90 | 169.61 | 296,764 | +1.56(+0.93%) |
Jan 09, 2023 | 166.20 | 169.92 | 164.67 | 168.05 | 284,412 | +4.20(+2.56%) |
Jan 06, 2023 | 160.77 | 164.60 | 159.72 | 163.85 | 312,634 | +4.57(+2.87%) |
Jan 05, 2023 | 160.01 | 160.22 | 156.74 | 159.27 | 365,481 | -1.15(-0.71%) |
Jan 04, 2023 | 159.33 | 161.83 | 158.63 | 160.42 | 337,677 | +2.07(+1.31%) |
Jan 03, 2023 | 158.38 | 159.38 | 156.80 | 158.35 | 216,467 | +0.74(+0.47%) |
Dec 30, 2022 | 157.90 | 158.62 | 156.05 | 157.60 | 146,041 | -1.82(-1.14%) |
Dec 29, 2022 | 159.03 | 161.23 | 158.46 | 159.42 | 167,273 | +1.71(+1.09%) |
Dec 28, 2022 | 161.29 | 161.98 | 157.66 | 157.71 | 122,942 | -3.04(-1.89%) |
Dec 27, 2022 | 161.20 | 162.34 | 159.25 | 160.75 | 149,633 | -0.30(-0.19%) |
Dec 23, 2022 | 160.61 | 162.28 | 159.80 | 161.05 | 119,996 | +0.86(+0.54%) |
Dec 22, 2022 | 159.79 | 162.49 | 157.69 | 160.19 | 232,649 | -0.71(-0.44%) |
Dec 21, 2022 | 160.36 | 162.16 | 159.17 | 160.89 | 310,222 | +2.40(+1.51%) |
Dec 20, 2022 | 161.84 | 161.84 | 157.56 | 158.49 | 279,595 | -3.29(-2.03%) |
Dec 19, 2022 | 162.82 | 164.09 | 160.23 | 161.78 | 341,732 | -1.11(-0.68%) |
Dec 16, 2022 | 161.62 | 164.20 | 160.61 | 162.90 | 959,197 | +0.64(+0.39%) |
Dec 15, 2022 | 164.81 | 164.92 | 162.13 | 162.26 | 277,578 | -4.27(-2.56%) |
Dec 14, 2022 | 166.30 | 168.92 | 165.47 | 166.53 | 293,244 | +0.23(+0.14%) |
Dec 13, 2022 | 172.35 | 172.35 | 165.21 | 166.29 | 317,480 | -0.08(-0.05%) |
Dec 12, 2022 | 162.93 | 167.80 | 162.93 | 166.37 | 441,881 | +3.64(+2.24%) |
Dec 09, 2022 | 164.23 | 164.34 | 162.43 | 162.73 | 236,732 | -1.97(-1.20%) |
Dec 08, 2022 | 166.06 | 166.54 | 163.09 | 164.71 | 333,729 | +1.82(+1.12%) |
Dec 07, 2022 | 162.96 | 164.85 | 162.12 | 162.89 | 235,011 | -1.36(-0.83%) |
Dec 06, 2022 | 165.88 | 166.37 | 162.03 | 164.25 | 444,840 | -1.11(-0.67%) |
Dec 05, 2022 | 166.81 | 167.66 | 164.21 | 165.36 | 293,509 | -1.55(-0.93%) |
Dec 02, 2022 | 165.23 | 167.91 | 164.70 | 166.91 | 248,585 | +0.59(+0.36%) |