Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 173.41 | 175.57 | 172.07 | 174.87 | 2,267,833 | +1.15(+0.66%) |
Feb 27, 2023 | 177.49 | 177.84 | 173.53 | 173.71 | 1,521,378 | -2.86(-1.62%) |
Feb 24, 2023 | 175.85 | 177.06 | 175.39 | 176.57 | 1,739,036 | +0.07(+0.04%) |
Feb 23, 2023 | 176.17 | 178.43 | 175.61 | 176.51 | 1,465,825 | +0.09(+0.05%) |
Feb 22, 2023 | 176.97 | 177.87 | 175.84 | 176.41 | 1,416,973 | -0.84(-0.47%) |
Feb 21, 2023 | 177.17 | 178.23 | 176.16 | 177.25 | 1,775,052 | -0.71(-0.40%) |
Feb 17, 2023 | 177.43 | 178.69 | 176.96 | 177.96 | 1,762,319 | +0.13(+0.07%) |
Feb 16, 2023 | 177.63 | 178.70 | 176.68 | 177.83 | 1,649,834 | +0.20(+0.11%) |
Feb 15, 2023 | 174.66 | 177.70 | 174.48 | 177.63 | 1,213,532 | +1.79(+1.02%) |
Feb 14, 2023 | 175.53 | 176.83 | 174.46 | 175.84 | 1,299,071 | +1.11(+0.64%) |
Feb 13, 2023 | 174.41 | 176.19 | 173.69 | 174.72 | 1,744,495 | +1.05(+0.60%) |
Feb 10, 2023 | 172.71 | 174.12 | 172.09 | 173.68 | 1,817,717 | +1.11(+0.64%) |
Feb 09, 2023 | 177.84 | 178.89 | 172.35 | 172.56 | 2,388,068 | -4.26(-2.41%) |
Feb 08, 2023 | 168.22 | 177.35 | 168.22 | 176.82 | 2,864,282 | +9.09(+5.42%) |
Feb 07, 2023 | 163.60 | 168.27 | 163.60 | 167.73 | 1,957,395 | +2.87(+1.74%) |
Feb 06, 2023 | 165.62 | 166.28 | 164.17 | 164.87 | 3,038,516 | -1.69(-1.01%) |
Feb 03, 2023 | 165.73 | 169.34 | 164.65 | 166.55 | 3,264,384 | +0.52(+0.32%) |
Feb 02, 2023 | 166.75 | 168.51 | 165.18 | 166.03 | 2,724,107 | +0.43(+0.26%) |
Feb 01, 2023 | 166.28 | 167.58 | 165.00 | 165.60 | 2,070,829 | -1.06(-0.63%) |
Jan 31, 2023 | 165.91 | 166.67 | 164.30 | 166.66 | 1,961,306 | +0.66(+0.40%) |
Jan 30, 2023 | 166.00 | 168.42 | 165.60 | 166.00 | 2,199,724 | +0.26(+0.16%) |
Jan 27, 2023 | 166.45 | 166.59 | 164.84 | 165.73 | 1,677,128 | -1.03(-0.62%) |
Jan 26, 2023 | 164.22 | 167.10 | 164.03 | 166.76 | 2,584,023 | +3.20(+1.96%) |
Jan 25, 2023 | 162.26 | 164.58 | 162.26 | 163.56 | 2,778,804 | +0.24(+0.14%) |
Jan 24, 2023 | 165.06 | 166.03 | 162.19 | 163.33 | 1,644,526 | -1.16(-0.71%) |
Jan 23, 2023 | 166.26 | 166.26 | 163.91 | 164.49 | 1,789,969 | -0.66(-0.40%) |
Jan 20, 2023 | 164.74 | 165.79 | 163.80 | 165.15 | 2,470,264 | +0.75(+0.45%) |
Jan 19, 2023 | 165.06 | 165.89 | 163.80 | 164.40 | 1,997,784 | -1.42(-0.86%) |
Jan 18, 2023 | 166.01 | 168.12 | 165.66 | 165.83 | 1,990,201 | -0.20(-0.12%) |
Jan 17, 2023 | 166.69 | 167.75 | 165.72 | 166.03 | 1,868,233 | +0.35(+0.21%) |
Jan 13, 2023 | 165.24 | 167.02 | 165.00 | 165.68 | 1,134,799 | -1.02(-0.61%) |
Jan 12, 2023 | 165.09 | 166.83 | 163.26 | 166.70 | 2,074,084 | +1.00(+0.61%) |
Jan 11, 2023 | 167.55 | 167.89 | 165.46 | 165.69 | 1,480,277 | -1.75(-1.05%) |
Jan 10, 2023 | 166.12 | 168.37 | 166.07 | 167.45 | 1,461,489 | +1.60(+0.97%) |
Jan 09, 2023 | 165.40 | 168.55 | 164.95 | 165.85 | 2,308,248 | +0.67(+0.41%) |
Jan 06, 2023 | 160.89 | 165.69 | 159.65 | 165.18 | 2,067,965 | +5.04(+3.15%) |
Jan 05, 2023 | 160.88 | 162.03 | 159.82 | 160.14 | 1,591,475 | -0.31(-0.19%) |
Jan 04, 2023 | 160.30 | 160.82 | 158.52 | 160.45 | 2,371,582 | +1.07(+0.67%) |
Jan 03, 2023 | 158.74 | 159.42 | 157.12 | 159.38 | 2,632,148 | +0.74(+0.47%) |
Dec 30, 2022 | 158.57 | 159.68 | 157.50 | 158.64 | 1,108,073 | -0.94(-0.59%) |
Dec 29, 2022 | 159.15 | 160.65 | 158.75 | 159.58 | 1,432,807 | +1.15(+0.73%) |
Dec 28, 2022 | 158.64 | 159.91 | 158.03 | 158.43 | 1,282,458 | +0.25(+0.15%) |
Dec 27, 2022 | 160.67 | 161.07 | 157.18 | 158.19 | 2,068,807 | -1.08(-0.68%) |
Dec 23, 2022 | 159.23 | 159.75 | 158.37 | 159.27 | 1,427,991 | +0.15(+0.09%) |
Dec 22, 2022 | 158.09 | 159.21 | 156.42 | 159.12 | 2,068,203 | +0.28(+0.17%) |
Dec 21, 2022 | 156.22 | 158.88 | 155.52 | 158.85 | 2,036,958 | +3.38(+2.17%) |
Dec 20, 2022 | 157.28 | 158.10 | 155.36 | 155.47 | 1,926,709 | -1.37(-0.87%) |
Dec 19, 2022 | 157.49 | 158.08 | 155.76 | 156.84 | 1,487,545 | -0.40(-0.26%) |
Dec 16, 2022 | 157.31 | 158.16 | 156.24 | 157.24 | 3,400,331 | -1.24(-0.78%) |
Dec 15, 2022 | 159.04 | 159.82 | 157.21 | 158.48 | 1,873,875 | -2.25(-1.40%) |
Dec 14, 2022 | 163.56 | 165.27 | 160.51 | 160.73 | 2,640,675 | -2.95(-1.80%) |
Dec 13, 2022 | 168.50 | 168.58 | 163.28 | 163.68 | 1,828,755 | -2.54(-1.53%) |
Dec 12, 2022 | 164.04 | 166.25 | 162.79 | 166.22 | 2,653,704 | +1.90(+1.16%) |
Dec 09, 2022 | 162.93 | 164.71 | 162.89 | 164.31 | 2,692,829 | +1.49(+0.91%) |
Dec 08, 2022 | 160.72 | 163.35 | 160.58 | 162.83 | 1,925,627 | +2.02(+1.26%) |
Dec 07, 2022 | 163.87 | 164.92 | 160.21 | 160.81 | 2,672,514 | -3.55(-2.16%) |
Dec 06, 2022 | 165.48 | 166.28 | 164.19 | 164.36 | 2,720,382 | -0.45(-0.27%) |
Dec 05, 2022 | 161.70 | 165.08 | 159.95 | 164.81 | 3,212,505 | +3.43(+2.12%) |
Dec 02, 2022 | 161.34 | 162.54 | 160.32 | 161.38 | 3,495,175 | -1.16(-0.71%) |