Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 183.43 | 185.79 | 182.78 | 183.71 | 233,061 | -0.54(-0.29%) |
Feb 27, 2023 | 184.13 | 188.59 | 183.64 | 184.25 | 275,111 | +0.55(+0.30%) |
Feb 24, 2023 | 180.50 | 183.82 | 178.09 | 183.70 | 207,405 | +2.75(+1.52%) |
Feb 23, 2023 | 169.00 | 184.74 | 168.00 | 180.95 | 544,405 | +17.15(+10.47%) |
Feb 22, 2023 | 164.72 | 165.72 | 163.17 | 163.80 | 213,691 | -0.91(-0.55%) |
Feb 21, 2023 | 163.45 | 166.87 | 162.94 | 164.71 | 236,627 | +0.58(+0.35%) |
Feb 17, 2023 | 162.55 | 164.65 | 162.55 | 164.13 | 175,106 | +1.93(+1.19%) |
Feb 16, 2023 | 160.18 | 163.46 | 159.81 | 162.20 | 129,697 | +1.60(+1.00%) |
Feb 15, 2023 | 160.75 | 162.08 | 159.46 | 160.60 | 197,788 | -0.56(-0.35%) |
Feb 14, 2023 | 161.92 | 163.49 | 160.35 | 161.16 | 612,817 | -1.76(-1.08%) |
Feb 13, 2023 | 163.63 | 164.66 | 162.88 | 162.92 | 82,509 | -0.38(-0.23%) |
Feb 10, 2023 | 161.90 | 164.13 | 160.92 | 163.30 | 108,419 | +1.70(+1.05%) |
Feb 09, 2023 | 164.60 | 165.72 | 161.44 | 161.60 | 111,004 | -3.01(-1.83%) |
Feb 08, 2023 | 165.31 | 165.86 | 164.49 | 164.61 | 99,788 | -0.89(-0.54%) |
Feb 07, 2023 | 164.73 | 167.37 | 162.47 | 165.50 | 171,744 | +0.14(+0.08%) |
Feb 06, 2023 | 165.05 | 166.59 | 163.70 | 165.36 | 98,098 | +0.73(+0.44%) |
Feb 03, 2023 | 160.97 | 166.89 | 160.36 | 164.63 | 207,243 | +3.59(+2.23%) |
Feb 02, 2023 | 161.21 | 162.40 | 158.21 | 161.04 | 315,159 | -0.77(-0.48%) |
Feb 01, 2023 | 159.74 | 163.03 | 158.07 | 161.81 | 225,248 | +2.29(+1.44%) |
Jan 31, 2023 | 157.19 | 160.04 | 157.19 | 159.52 | 203,352 | +3.09(+1.98%) |
Jan 30, 2023 | 158.19 | 159.16 | 156.13 | 156.43 | 188,083 | -1.81(-1.14%) |
Jan 27, 2023 | 160.86 | 161.75 | 157.18 | 158.24 | 225,571 | -2.76(-1.71%) |
Jan 26, 2023 | 161.90 | 163.41 | 160.80 | 161.00 | 233,459 | -0.18(-0.11%) |
Jan 25, 2023 | 163.13 | 163.13 | 160.01 | 161.18 | 114,872 | -1.64(-1.01%) |
Jan 24, 2023 | 160.07 | 163.97 | 160.07 | 162.82 | 154,608 | +1.44(+0.89%) |
Jan 23, 2023 | 159.84 | 163.72 | 159.84 | 161.38 | 100,133 | +1.84(+1.15%) |
Jan 20, 2023 | 157.41 | 160.23 | 156.06 | 159.54 | 194,615 | +2.89(+1.84%) |
Jan 19, 2023 | 154.75 | 157.56 | 154.60 | 156.65 | 180,793 | +1.51(+0.97%) |
Jan 18, 2023 | 163.60 | 163.62 | 155.14 | 155.14 | 456,770 | -8.15(-4.99%) |
Jan 17, 2023 | 163.25 | 165.25 | 162.70 | 163.29 | 206,750 | +0.89(+0.55%) |
Jan 13, 2023 | 160.31 | 162.66 | 159.06 | 162.40 | 121,422 | +1.68(+1.05%) |
Jan 12, 2023 | 158.63 | 162.27 | 158.23 | 160.72 | 163,929 | +1.71(+1.08%) |
Jan 11, 2023 | 158.96 | 161.02 | 158.41 | 159.01 | 155,772 | -2.12(-1.32%) |
Jan 10, 2023 | 157.01 | 162.30 | 157.01 | 161.13 | 158,609 | +4.40(+2.81%) |
Jan 09, 2023 | 162.28 | 162.28 | 156.72 | 156.73 | 187,628 | -5.38(-3.32%) |
Jan 06, 2023 | 161.40 | 162.28 | 159.84 | 162.11 | 125,355 | +1.85(+1.15%) |
Jan 05, 2023 | 161.27 | 163.60 | 159.57 | 160.26 | 418,872 | -1.56(-0.96%) |
Jan 04, 2023 | 161.40 | 163.36 | 160.63 | 161.82 | 246,878 | -0.07(-0.04%) |
Jan 03, 2023 | 158.50 | 162.21 | 157.49 | 161.89 | 438,271 | +3.09(+1.95%) |
Dec 30, 2022 | 159.13 | 159.27 | 157.21 | 158.80 | 118,363 | -0.53(-0.33%) |
Dec 29, 2022 | 159.23 | 161.66 | 158.27 | 159.33 | 191,660 | +0.60(+0.38%) |
Dec 28, 2022 | 159.77 | 160.87 | 158.30 | 158.73 | 158,811 | -0.80(-0.50%) |
Dec 27, 2022 | 157.24 | 159.78 | 157.15 | 159.53 | 101,292 | +2.64(+1.68%) |
Dec 23, 2022 | 155.62 | 157.08 | 154.93 | 156.89 | 120,405 | +1.45(+0.93%) |
Dec 22, 2022 | 155.29 | 155.67 | 152.94 | 155.44 | 400,396 | +0.38(+0.25%) |
Dec 21, 2022 | 154.56 | 156.62 | 154.47 | 155.06 | 485,541 | +0.65(+0.42%) |
Dec 20, 2022 | 155.59 | 156.41 | 153.87 | 154.41 | 266,502 | -1.32(-0.85%) |
Dec 19, 2022 | 153.51 | 155.86 | 152.42 | 155.73 | 204,580 | +1.20(+0.78%) |
Dec 16, 2022 | 156.50 | 156.66 | 153.71 | 154.53 | 315,738 | -2.89(-1.84%) |
Dec 15, 2022 | 159.88 | 160.45 | 154.50 | 157.42 | 269,292 | -2.21(-1.38%) |
Dec 14, 2022 | 158.68 | 160.87 | 156.98 | 159.63 | 243,383 | +1.28(+0.81%) |
Dec 13, 2022 | 163.30 | 164.25 | 158.22 | 158.35 | 318,396 | -3.53(-2.18%) |
Dec 12, 2022 | 161.77 | 163.16 | 158.04 | 161.88 | 260,281 | -0.12(-0.07%) |
Dec 09, 2022 | 163.51 | 163.78 | 161.10 | 162.00 | 217,110 | -2.02(-1.23%) |
Dec 08, 2022 | 168.68 | 170.61 | 164.00 | 164.02 | 240,265 | -4.55(-2.70%) |
Dec 07, 2022 | 165.15 | 169.27 | 165.15 | 168.57 | 161,396 | +3.39(+2.05%) |
Dec 06, 2022 | 169.13 | 171.20 | 164.36 | 165.18 | 302,126 | -4.68(-2.76%) |
Dec 05, 2022 | 171.30 | 171.88 | 167.83 | 169.86 | 480,945 | -1.59(-0.93%) |
Dec 02, 2022 | 169.95 | 172.41 | 166.40 | 171.45 | 562,254 | +2.98(+1.77%) |