Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.15 | 168.61 | 167.24 | 167.28 | 511,326 | -2.67(-1.57%) |
Feb 27, 2023 | 169.95 | 170.66 | 169.44 | 169.95 | 424,308 | +0.32(+0.19%) |
Feb 24, 2023 | 168.71 | 169.85 | 168.44 | 169.63 | 411,276 | -0.65(-0.38%) |
Feb 23, 2023 | 170.04 | 170.48 | 168.94 | 170.28 | 753,536 | +0.16(+0.10%) |
Feb 22, 2023 | 170.85 | 171.34 | 169.68 | 170.11 | 368,571 | +0.26(+0.15%) |
Feb 21, 2023 | 169.56 | 170.91 | 169.15 | 169.85 | 561,526 | +1.21(+0.72%) |
Feb 17, 2023 | 167.04 | 169.03 | 167.01 | 168.64 | 368,283 | +0.00(+0.00%) |
Feb 16, 2023 | 169.10 | 169.72 | 168.16 | 168.64 | 790,892 | -0.18(-0.11%) |
Feb 15, 2023 | 167.40 | 168.90 | 166.63 | 168.83 | 538,026 | +0.38(+0.22%) |
Feb 14, 2023 | 168.81 | 169.72 | 167.40 | 168.45 | 262,825 | -0.11(-0.06%) |
Feb 13, 2023 | 167.15 | 168.64 | 166.96 | 168.56 | 260,297 | +3.11(+1.88%) |
Feb 10, 2023 | 165.17 | 165.77 | 164.51 | 165.44 | 404,763 | -1.20(-0.72%) |
Feb 09, 2023 | 168.48 | 168.48 | 166.60 | 166.64 | 579,141 | +0.01(+0.01%) |
Feb 08, 2023 | 166.71 | 167.16 | 165.87 | 166.63 | 365,510 | -0.53(-0.32%) |
Feb 07, 2023 | 165.02 | 167.32 | 164.57 | 167.16 | 485,731 | -1.52(-0.90%) |
Feb 06, 2023 | 168.66 | 169.36 | 167.87 | 168.68 | 577,653 | -0.58(-0.34%) |
Feb 03, 2023 | 170.10 | 170.50 | 168.62 | 169.26 | 346,974 | -1.27(-0.74%) |
Feb 02, 2023 | 169.60 | 171.04 | 168.99 | 170.53 | 389,235 | -1.41(-0.82%) |
Feb 01, 2023 | 172.14 | 172.66 | 169.66 | 171.94 | 457,822 | +0.98(+0.57%) |
Jan 31, 2023 | 169.18 | 170.97 | 168.62 | 170.97 | 487,443 | +5.58(+3.37%) |
Jan 30, 2023 | 165.49 | 166.29 | 164.95 | 165.39 | 444,630 | -1.09(-0.66%) |
Jan 27, 2023 | 164.73 | 167.23 | 164.56 | 166.48 | 613,119 | -1.80(-1.07%) |
Jan 26, 2023 | 170.76 | 171.15 | 167.63 | 168.28 | 849,393 | -9.95(-5.58%) |
Jan 25, 2023 | 177.30 | 178.85 | 177.16 | 178.22 | 349,636 | +0.06(+0.03%) |
Jan 24, 2023 | 178.07 | 178.71 | 177.42 | 178.17 | 204,284 | -1.39(-0.78%) |
Jan 23, 2023 | 179.97 | 180.00 | 178.94 | 179.56 | 312,566 | -0.21(-0.12%) |
Jan 20, 2023 | 177.84 | 179.81 | 177.31 | 179.77 | 466,114 | +1.31(+0.74%) |
Jan 19, 2023 | 179.23 | 179.77 | 178.46 | 178.46 | 402,674 | +1.13(+0.64%) |
Jan 18, 2023 | 180.88 | 181.05 | 176.92 | 177.33 | 317,025 | -4.17(-2.30%) |
Jan 17, 2023 | 180.72 | 182.02 | 180.63 | 181.49 | 366,226 | +4.38(+2.47%) |
Jan 13, 2023 | 175.71 | 177.12 | 175.71 | 177.11 | 256,128 | +2.51(+1.44%) |
Jan 12, 2023 | 174.68 | 175.10 | 171.85 | 174.60 | 997,756 | -1.42(-0.81%) |
Jan 11, 2023 | 175.09 | 176.09 | 174.32 | 176.02 | 512,828 | +2.78(+1.61%) |
Jan 10, 2023 | 172.81 | 173.67 | 172.46 | 173.24 | 371,528 | +0.76(+0.44%) |
Jan 09, 2023 | 172.15 | 174.47 | 172.12 | 172.47 | 347,057 | -0.49(-0.29%) |
Jan 06, 2023 | 170.06 | 173.33 | 169.60 | 172.97 | 430,948 | +1.53(+0.89%) |
Jan 05, 2023 | 170.45 | 171.84 | 170.25 | 171.44 | 542,034 | -2.34(-1.35%) |
Jan 04, 2023 | 171.98 | 174.16 | 171.11 | 173.78 | 566,615 | +3.68(+2.17%) |
Jan 03, 2023 | 171.79 | 172.57 | 168.81 | 170.09 | 275,191 | -2.16(-1.26%) |
Dec 30, 2022 | 172.19 | 172.96 | 171.04 | 172.26 | 158,168 | -1.20(-0.69%) |
Dec 29, 2022 | 173.04 | 174.07 | 172.73 | 173.46 | 233,796 | +1.20(+0.70%) |
Dec 28, 2022 | 173.82 | 174.54 | 172.12 | 172.26 | 187,365 | -1.38(-0.80%) |
Dec 27, 2022 | 174.97 | 175.16 | 173.32 | 173.64 | 153,630 | -0.48(-0.28%) |
Dec 23, 2022 | 173.24 | 174.30 | 172.27 | 174.13 | 167,390 | +0.59(+0.34%) |
Dec 22, 2022 | 173.20 | 173.53 | 171.59 | 173.54 | 226,248 | -1.17(-0.67%) |
Dec 21, 2022 | 173.85 | 175.56 | 173.75 | 174.71 | 383,953 | +2.20(+1.28%) |
Dec 20, 2022 | 173.61 | 173.92 | 172.13 | 172.50 | 520,934 | -1.33(-0.77%) |
Dec 19, 2022 | 173.70 | 174.80 | 173.05 | 173.84 | 289,752 | +0.93(+0.54%) |
Dec 16, 2022 | 172.20 | 173.62 | 172.15 | 172.91 | 543,542 | -3.55(-2.01%) |
Dec 15, 2022 | 177.57 | 178.03 | 175.47 | 176.46 | 551,288 | -6.11(-3.35%) |
Dec 14, 2022 | 181.04 | 184.14 | 180.98 | 182.56 | 297,172 | +1.11(+0.61%) |
Dec 13, 2022 | 182.22 | 183.43 | 181.26 | 181.45 | 470,010 | +1.28(+0.71%) |
Dec 12, 2022 | 179.89 | 180.21 | 178.75 | 180.18 | 347,792 | +1.16(+0.65%) |
Dec 09, 2022 | 179.31 | 180.55 | 178.96 | 179.02 | 381,065 | -1.95(-1.08%) |
Dec 08, 2022 | 179.00 | 181.08 | 177.37 | 180.97 | 387,403 | -1.34(-0.74%) |
Dec 07, 2022 | 183.17 | 183.84 | 181.28 | 182.31 | 262,136 | -0.29(-0.16%) |
Dec 06, 2022 | 182.61 | 183.41 | 181.66 | 182.60 | 325,758 | +0.41(+0.22%) |
Dec 05, 2022 | 182.62 | 183.34 | 181.71 | 182.20 | 342,973 | -2.82(-1.53%) |
Dec 02, 2022 | 182.22 | 185.05 | 182.08 | 185.02 | 315,022 | +1.10(+0.60%) |