Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2023 | 0 | +0.00(+0.00%) | ||||
Feb 17, 2023 | 169.29 | 169.41 | 168.94 | 169.01 | 1,191,138 | +0.29(+0.17%) |
Feb 16, 2023 | 169.70 | 169.70 | 167.86 | 168.72 | 2,725,345 | +2.72(+1.64%) |
Feb 15, 2023 | 165.98 | 166.12 | 165.54 | 166.00 | 314,160 | +0.38(+0.23%) |
Feb 14, 2023 | 166.24 | 166.24 | 165.19 | 165.62 | 320,561 | -0.32(-0.19%) |
Feb 13, 2023 | 166.00 | 166.73 | 165.50 | 165.94 | 466,069 | -0.10(-0.06%) |
Feb 10, 2023 | 159.49 | 166.46 | 158.96 | 166.04 | 1,423,367 | +6.61(+4.15%) |
Feb 09, 2023 | 158.58 | 159.55 | 158.42 | 159.43 | 158,616 | +0.62(+0.39%) |
Feb 08, 2023 | 158.15 | 158.94 | 157.65 | 158.81 | 287,871 | +0.45(+0.28%) |
Feb 07, 2023 | 158.53 | 159.04 | 157.90 | 158.36 | 340,836 | -0.50(-0.31%) |
Feb 06, 2023 | 158.89 | 159.37 | 157.91 | 158.86 | 373,310 | +0.21(+0.13%) |
Feb 03, 2023 | 160.00 | 160.08 | 157.13 | 158.65 | 509,466 | -1.67(-1.04%) |
Feb 02, 2023 | 158.77 | 160.50 | 158.75 | 160.32 | 461,194 | +1.17(+0.74%) |
Feb 01, 2023 | 158.06 | 159.48 | 158.06 | 159.15 | 705,976 | +0.55(+0.35%) |
Jan 31, 2023 | 157.30 | 159.29 | 156.94 | 158.60 | 1,153,283 | +1.66(+1.06%) |
Jan 30, 2023 | 157.26 | 157.66 | 156.40 | 156.94 | 210,857 | +0.20(+0.13%) |
Jan 27, 2023 | 158.12 | 158.68 | 156.43 | 156.74 | 269,630 | -1.13(-0.72%) |
Jan 26, 2023 | 163.50 | 164.09 | 156.28 | 157.87 | 1,603,046 | -5.63(-3.44%) |
Jan 25, 2023 | 163.74 | 164.13 | 163.50 | 163.50 | 305,512 | -0.15(-0.09%) |
Jan 24, 2023 | 164.37 | 164.40 | 163.51 | 163.65 | 178,085 | -0.76(-0.46%) |
Jan 23, 2023 | 164.25 | 164.92 | 163.61 | 164.41 | 253,192 | -0.19(-0.12%) |
Jan 20, 2023 | 165.05 | 165.05 | 164.24 | 164.60 | 326,577 | +0.38(+0.23%) |
Jan 19, 2023 | 164.86 | 164.93 | 164.22 | 164.22 | 305,249 | -0.56(-0.34%) |
Jan 18, 2023 | 162.58 | 164.78 | 162.58 | 164.78 | 384,569 | +2.40(+1.48%) |
Jan 17, 2023 | 163.10 | 163.66 | 162.38 | 162.38 | 554,207 | -0.53(-0.33%) |
Jan 13, 2023 | 163.36 | 163.75 | 162.37 | 162.91 | 260,590 | -0.24(-0.15%) |
Jan 12, 2023 | 163.01 | 164.22 | 162.97 | 163.15 | 459,690 | -0.37(-0.23%) |
Jan 11, 2023 | 162.29 | 163.81 | 161.49 | 163.52 | 169,116 | +0.63(+0.39%) |
Jan 10, 2023 | 163.43 | 163.78 | 162.32 | 162.89 | 159,953 | +0.09(+0.06%) |
Jan 09, 2023 | 160.25 | 162.96 | 160.16 | 162.80 | 464,157 | +2.74(+1.71%) |
Jan 06, 2023 | 159.98 | 160.64 | 158.54 | 160.06 | 851,450 | +0.85(+0.53%) |
Jan 05, 2023 | 160.50 | 163.00 | 158.66 | 159.21 | 500,568 | -1.73(-1.07%) |
Jan 04, 2023 | 161.00 | 161.69 | 160.62 | 160.94 | 300,104 | +0.04(+0.02%) |
Jan 03, 2023 | 161.50 | 161.76 | 160.48 | 160.90 | 339,202 | -0.79(-0.49%) |
Dec 30, 2022 | 161.25 | 161.90 | 160.96 | 161.69 | 264,298 | +0.18(+0.11%) |
Dec 29, 2022 | 161.26 | 161.68 | 160.60 | 161.51 | 262,141 | +0.76(+0.47%) |
Dec 28, 2022 | 161.54 | 162.25 | 160.62 | 160.75 | 147,030 | -0.51(-0.32%) |
Dec 27, 2022 | 161.21 | 161.65 | 161.00 | 161.26 | 119,409 | -0.42(-0.26%) |
Dec 23, 2022 | 162.01 | 162.13 | 160.57 | 161.68 | 205,311 | -0.32(-0.20%) |
Dec 22, 2022 | 162.68 | 162.77 | 161.80 | 162.00 | 601,896 | -0.61(-0.38%) |
Dec 21, 2022 | 163.75 | 164.52 | 162.25 | 162.61 | 301,052 | -0.94(-0.57%) |
Dec 20, 2022 | 163.55 | 163.97 | 163.40 | 163.55 | 271,952 | +0.05(+0.03%) |
Dec 19, 2022 | 164.25 | 164.30 | 163.46 | 163.50 | 301,035 | -1.12(-0.68%) |
Dec 16, 2022 | 164.39 | 165.31 | 163.94 | 164.62 | 791,596 | -0.18(-0.11%) |
Dec 15, 2022 | 164.62 | 165.01 | 164.25 | 164.80 | 333,914 | -0.03(-0.02%) |
Dec 14, 2022 | 165.00 | 165.06 | 164.60 | 164.83 | 385,527 | -0.12(-0.07%) |
Dec 13, 2022 | 165.30 | 165.53 | 164.50 | 164.95 | 395,159 | +0.20(+0.12%) |
Dec 12, 2022 | 165.12 | 165.14 | 164.35 | 164.75 | 202,329 | +0.00(+0.00%) |
Dec 09, 2022 | 164.56 | 164.76 | 163.90 | 164.75 | 194,488 | -0.05(-0.03%) |
Dec 08, 2022 | 164.53 | 165.00 | 163.22 | 164.80 | 209,729 | -0.10(-0.06%) |
Dec 07, 2022 | 163.15 | 165.00 | 163.15 | 164.90 | 594,041 | +2.54(+1.56%) |
Dec 06, 2022 | 161.86 | 163.16 | 161.86 | 162.36 | 400,672 | +0.30(+0.19%) |
Dec 05, 2022 | 161.26 | 162.19 | 161.26 | 162.06 | 417,403 | +0.33(+0.20%) |
Dec 02, 2022 | 161.61 | 162.60 | 160.49 | 161.73 | 615,484 | -0.50(-0.31%) |
Dec 01, 2022 | 163.93 | 164.12 | 161.78 | 162.23 | 756,658 | -1.18(-0.72%) |
Nov 30, 2022 | 164.00 | 165.84 | 162.44 | 163.41 | 939,819 | -1.59(-0.96%) |
Nov 29, 2022 | 167.60 | 167.97 | 163.90 | 165.00 | 1,251,488 | -2.80(-1.67%) |
Nov 28, 2022 | 168.41 | 168.44 | 167.66 | 167.80 | 211,995 | -0.48(-0.29%) |
Nov 25, 2022 | 167.65 | 168.37 | 167.65 | 168.28 | 41,127 | +0.30(+0.18%) |
Nov 23, 2022 | 168.28 | 169.00 | 167.73 | 167.98 | 163,077 | -0.03(-0.02%) |
Nov 22, 2022 | 168.30 | 168.39 | 167.56 | 168.01 | 151,608 | -0.07(-0.04%) |
Nov 21, 2022 | 167.98 | 168.20 | 167.40 | 168.08 | 228,686 | -0.15(-0.09%) |
Nov 18, 2022 | 168.98 | 169.38 | 167.43 | 168.23 | 173,583 | -0.05(-0.03%) |
Nov 17, 2022 | 167.26 | 168.49 | 167.06 | 168.28 | 179,181 | +1.02(+0.61%) |
Nov 16, 2022 | 168.13 | 168.13 | 167.26 | 167.26 | 160,449 | -0.25(-0.15%) |
Nov 15, 2022 | 168.12 | 168.27 | 167.26 | 167.51 | 261,137 | -0.24(-0.14%) |
Nov 14, 2022 | 168.53 | 168.96 | 167.35 | 167.75 | 262,199 | -0.24(-0.14%) |
Nov 11, 2022 | 167.49 | 168.68 | 167.22 | 167.99 | 394,746 | +0.59(+0.35%) |
Nov 10, 2022 | 167.50 | 167.70 | 167.24 | 167.40 | 309,189 | +0.09(+0.05%) |
Nov 09, 2022 | 167.15 | 167.91 | 166.62 | 167.31 | 308,872 | -0.08(-0.05%) |
Nov 08, 2022 | 165.29 | 167.92 | 164.57 | 167.39 | 594,767 | +1.46(+0.88%) |
Nov 07, 2022 | 165.56 | 166.07 | 165.50 | 165.93 | 222,252 | +0.12(+0.07%) |
Nov 04, 2022 | 165.00 | 166.12 | 165.00 | 165.81 | 382,747 | +0.87(+0.53%) |
Nov 03, 2022 | 163.00 | 165.99 | 162.00 | 164.94 | 506,731 | -1.14(-0.69%) |
Nov 02, 2022 | 166.95 | 167.70 | 165.85 | 166.08 | 282,989 | -0.92(-0.55%) |
Nov 01, 2022 | 167.59 | 168.26 | 166.39 | 167.00 | 396,128 | -0.10(-0.06%) |
Oct 31, 2022 | 166.60 | 167.44 | 166.14 | 167.10 | 440,063 | +0.60(+0.36%) |
Oct 28, 2022 | 166.18 | 166.60 | 165.67 | 166.50 | 263,421 | +0.70(+0.42%) |
Oct 27, 2022 | 165.97 | 166.36 | 165.60 | 165.80 | 319,901 | -0.20(-0.12%) |
Oct 26, 2022 | 166.30 | 166.65 | 165.74 | 166.00 | 325,698 | +0.07(+0.04%) |
Oct 25, 2022 | 165.65 | 166.39 | 165.49 | 165.93 | 317,427 | +0.31(+0.19%) |
Oct 24, 2022 | 165.52 | 166.25 | 165.52 | 165.62 | 199,283 | -0.12(-0.07%) |
Oct 21, 2022 | 165.03 | 165.90 | 164.75 | 165.74 | 225,125 | +0.79(+0.48%) |
Oct 20, 2022 | 165.90 | 165.90 | 164.88 | 164.95 | 327,001 | -0.60(-0.36%) |
Oct 19, 2022 | 165.39 | 165.62 | 164.51 | 165.55 | 275,308 | +0.39(+0.24%) |
Oct 18, 2022 | 165.59 | 165.90 | 165.00 | 165.16 | 205,333 | -0.15(-0.09%) |
Oct 17, 2022 | 164.83 | 165.56 | 164.72 | 165.31 | 239,243 | +0.26(+0.16%) |
Oct 14, 2022 | 165.69 | 165.78 | 164.97 | 165.05 | 116,524 | -0.30(-0.18%) |
Oct 13, 2022 | 164.50 | 165.35 | 164.50 | 165.35 | 249,750 | +0.84(+0.51%) |
Oct 12, 2022 | 165.17 | 165.20 | 164.50 | 164.51 | 333,410 | -0.54(-0.33%) |
Oct 11, 2022 | 164.99 | 165.26 | 164.65 | 165.05 | 267,099 | +0.25(+0.15%) |
Oct 10, 2022 | 164.72 | 165.04 | 164.40 | 164.80 | 306,461 | -0.14(-0.08%) |
Oct 07, 2022 | 164.92 | 165.04 | 164.14 | 164.94 | 209,408 | +0.09(+0.05%) |
Oct 06, 2022 | 164.55 | 165.25 | 164.35 | 164.85 | 205,486 | -0.04(-0.02%) |
Oct 05, 2022 | 164.40 | 165.26 | 164.39 | 164.89 | 250,088 | +0.09(+0.05%) |
Oct 04, 2022 | 164.80 | 165.22 | 164.50 | 164.80 | 396,471 | +0.23(+0.14%) |
Oct 03, 2022 | 164.15 | 165.04 | 163.62 | 164.57 | 358,872 | +0.91(+0.56%) |
Sep 30, 2022 | 164.49 | 164.99 | 163.60 | 163.66 | 369,907 | -0.63(-0.38%) |
Sep 29, 2022 | 164.91 | 165.05 | 164.07 | 164.29 | 330,898 | -0.26(-0.16%) |
Sep 28, 2022 | 164.45 | 166.19 | 164.06 | 164.55 | 297,744 | +0.24(+0.15%) |
Sep 27, 2022 | 164.76 | 165.07 | 163.79 | 164.31 | 290,580 | -0.21(-0.13%) |
Sep 26, 2022 | 164.66 | 165.10 | 164.22 | 164.52 | 236,119 | -0.14(-0.09%) |
Sep 23, 2022 | 164.71 | 165.00 | 164.36 | 164.66 | 205,110 | +0.14(+0.09%) |
Sep 22, 2022 | 164.25 | 166.01 | 164.07 | 164.52 | 310,302 | -0.17(-0.10%) |
Sep 21, 2022 | 164.64 | 165.66 | 164.41 | 164.69 | 208,367 | +0.17(+0.10%) |
Sep 20, 2022 | 163.46 | 165.00 | 163.46 | 164.52 | 674,271 | +1.44(+0.88%) |
Sep 19, 2022 | 162.70 | 163.98 | 161.63 | 163.08 | 156,807 | +0.33(+0.20%) |
Sep 16, 2022 | 162.79 | 163.31 | 162.00 | 162.75 | 273,416 | +0.51(+0.31%) |
Sep 15, 2022 | 162.64 | 162.94 | 162.05 | 162.24 | 105,047 | -0.73(-0.45%) |
Sep 14, 2022 | 162.89 | 162.98 | 162.05 | 162.97 | 312,509 | +0.33(+0.20%) |
Sep 13, 2022 | 163.15 | 163.37 | 162.08 | 162.64 | 316,491 | -0.80(-0.49%) |
Sep 12, 2022 | 163.40 | 164.00 | 163.26 | 163.44 | 290,808 | -0.13(-0.08%) |
Sep 09, 2022 | 164.25 | 164.70 | 162.39 | 163.57 | 204,240 | -1.17(-0.71%) |
Sep 08, 2022 | 162.17 | 164.75 | 161.50 | 164.74 | 273,940 | +2.46(+1.52%) |
Sep 07, 2022 | 162.21 | 162.67 | 161.69 | 162.28 | 393,163 | +0.26(+0.16%) |
Sep 06, 2022 | 161.53 | 162.15 | 161.53 | 162.02 | 110,980 | +0.43(+0.27%) |
Sep 02, 2022 | 162.07 | 162.73 | 160.56 | 161.59 | 211,012 | -0.51(-0.31%) |
Sep 01, 2022 | 161.03 | 162.49 | 161.03 | 162.10 | 244,497 | +0.63(+0.39%) |
Aug 31, 2022 | 161.33 | 161.79 | 160.50 | 161.47 | 202,703 | +0.72(+0.45%) |
Aug 30, 2022 | 162.26 | 162.26 | 160.68 | 160.75 | 291,911 | -1.55(-0.96%) |
Aug 29, 2022 | 161.80 | 162.62 | 161.56 | 162.30 | 241,511 | +0.40(+0.25%) |
Aug 26, 2022 | 163.26 | 163.69 | 161.90 | 161.90 | 133,102 | -1.36(-0.83%) |
Aug 25, 2022 | 163.14 | 163.74 | 162.26 | 163.26 | 108,680 | +0.10(+0.06%) |
Aug 24, 2022 | 162.16 | 163.45 | 162.00 | 163.16 | 163,362 | +0.89(+0.55%) |
Aug 23, 2022 | 162.33 | 162.51 | 162.10 | 162.27 | 172,637 | -0.09(-0.06%) |
Aug 22, 2022 | 162.28 | 163.37 | 162.00 | 162.36 | 252,544 | -0.63(-0.39%) |
Aug 19, 2022 | 162.87 | 163.38 | 162.50 | 162.99 | 98,887 | +0.12(+0.07%) |
Aug 18, 2022 | 162.63 | 163.00 | 162.20 | 162.87 | 270,555 | +0.44(+0.27%) |
Aug 17, 2022 | 162.73 | 163.43 | 161.96 | 162.43 | 128,408 | -0.04(-0.02%) |
Aug 16, 2022 | 162.30 | 163.13 | 161.76 | 162.47 | 374,813 | +0.07(+0.04%) |
Aug 15, 2022 | 162.93 | 163.47 | 162.19 | 162.40 | 133,224 | -0.97(-0.59%) |
Aug 12, 2022 | 162.48 | 163.48 | 162.20 | 163.37 | 219,292 | +0.76(+0.47%) |
Aug 11, 2022 | 163.23 | 163.85 | 161.63 | 162.61 | 249,026 | -0.71(-0.43%) |
Aug 10, 2022 | 162.95 | 163.95 | 162.10 | 163.32 | 185,489 | +0.72(+0.44%) |
Aug 09, 2022 | 162.10 | 162.83 | 161.72 | 162.60 | 139,453 | +0.79(+0.49%) |
Aug 08, 2022 | 162.01 | 163.16 | 161.62 | 161.81 | 255,747 | +0.02(+0.01%) |
Aug 05, 2022 | 161.60 | 162.98 | 161.60 | 161.79 | 383,638 | +0.07(+0.04%) |
Aug 04, 2022 | 163.30 | 163.75 | 161.05 | 161.72 | 416,325 | -2.34(-1.43%) |
Aug 03, 2022 | 162.50 | 164.37 | 162.08 | 164.06 | 243,088 | +1.62(+1.00%) |
Aug 02, 2022 | 162.65 | 163.33 | 162.65 | 162.44 | 336,742 | -0.14(-0.09%) |