Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 169.58 | 171.72 | 168.73 | 170.74 | 57,526 | +0.15(+0.09%) |
Feb 27, 2023 | 170.77 | 172.50 | 169.15 | 170.59 | 54,782 | +0.76(+0.45%) |
Feb 24, 2023 | 169.91 | 171.08 | 168.34 | 169.83 | 56,283 | -1.90(-1.11%) |
Feb 23, 2023 | 172.54 | 173.75 | 168.84 | 171.73 | 68,629 | -0.51(-0.30%) |
Feb 22, 2023 | 171.18 | 173.76 | 169.72 | 172.24 | 71,337 | +1.59(+0.93%) |
Feb 21, 2023 | 172.15 | 172.77 | 168.26 | 170.66 | 75,772 | -2.40(-1.39%) |
Feb 17, 2023 | 173.09 | 175.11 | 172.28 | 173.06 | 61,193 | +0.78(+0.45%) |
Feb 16, 2023 | 173.00 | 174.37 | 170.92 | 172.28 | 57,336 | -2.66(-1.52%) |
Feb 15, 2023 | 173.76 | 175.55 | 172.77 | 174.94 | 53,853 | +0.00(+0.00%) |
Feb 14, 2023 | 175.00 | 175.98 | 172.57 | 174.94 | 83,802 | -0.94(-0.53%) |
Feb 13, 2023 | 171.77 | 176.20 | 171.47 | 175.87 | 58,950 | +5.10(+2.99%) |
Feb 10, 2023 | 167.87 | 171.40 | 167.70 | 170.77 | 41,303 | +2.14(+1.27%) |
Feb 09, 2023 | 171.49 | 173.26 | 168.63 | 168.64 | 65,678 | -2.20(-1.29%) |
Feb 08, 2023 | 173.35 | 174.76 | 170.15 | 170.84 | 56,264 | -4.02(-2.30%) |
Feb 07, 2023 | 171.86 | 175.36 | 170.71 | 174.86 | 80,393 | +1.74(+1.01%) |
Feb 06, 2023 | 178.38 | 179.17 | 172.76 | 173.12 | 86,255 | -5.52(-3.09%) |
Feb 03, 2023 | 181.76 | 183.59 | 175.38 | 178.64 | 101,407 | -4.73(-2.58%) |
Feb 02, 2023 | 176.87 | 184.03 | 175.73 | 183.37 | 135,958 | +8.01(+4.57%) |
Feb 01, 2023 | 170.51 | 176.49 | 170.51 | 175.35 | 90,345 | +3.52(+2.05%) |
Jan 31, 2023 | 170.83 | 172.66 | 169.85 | 171.83 | 73,488 | +2.56(+1.51%) |
Jan 30, 2023 | 169.69 | 172.67 | 168.81 | 169.27 | 65,784 | -1.00(-0.59%) |
Jan 27, 2023 | 170.41 | 171.09 | 167.60 | 170.27 | 66,788 | +0.25(+0.14%) |
Jan 26, 2023 | 171.35 | 172.38 | 168.75 | 170.03 | 53,064 | -0.65(-0.38%) |
Jan 25, 2023 | 169.58 | 171.70 | 168.60 | 170.68 | 111,264 | -0.51(-0.30%) |
Jan 24, 2023 | 171.41 | 172.87 | 169.43 | 171.19 | 58,508 | -0.88(-0.51%) |
Jan 23, 2023 | 174.38 | 176.32 | 170.91 | 172.06 | 95,301 | -1.90(-1.09%) |
Jan 20, 2023 | 166.89 | 173.96 | 165.88 | 173.96 | 108,871 | +8.57(+5.18%) |
Jan 19, 2023 | 166.77 | 168.08 | 165.04 | 165.39 | 114,257 | -1.57(-0.94%) |
Jan 18, 2023 | 171.38 | 172.62 | 166.66 | 166.96 | 103,949 | -4.97(-2.89%) |
Jan 17, 2023 | 172.75 | 174.63 | 169.68 | 171.93 | 95,994 | +0.00(+0.00%) |
Jan 13, 2023 | 168.64 | 173.69 | 167.85 | 171.93 | 82,540 | +2.97(+1.76%) |
Jan 12, 2023 | 167.07 | 169.26 | 164.90 | 168.95 | 105,146 | +2.98(+1.80%) |
Jan 11, 2023 | 162.56 | 170.32 | 162.56 | 165.97 | 135,337 | +5.03(+3.12%) |
Jan 10, 2023 | 158.70 | 163.36 | 155.37 | 160.94 | 254,672 | +1.66(+1.04%) |
Jan 09, 2023 | 158.26 | 164.47 | 157.19 | 159.29 | 275,973 | +1.44(+0.91%) |
Jan 06, 2023 | 160.59 | 162.41 | 157.44 | 157.85 | 92,978 | -1.43(-0.90%) |
Jan 05, 2023 | 157.90 | 159.99 | 156.53 | 159.28 | 90,418 | +1.38(+0.87%) |
Jan 04, 2023 | 160.22 | 161.09 | 157.49 | 157.90 | 87,537 | -1.83(-1.15%) |
Jan 03, 2023 | 159.13 | 160.14 | 157.09 | 159.73 | 125,371 | +1.80(+1.14%) |
Dec 30, 2022 | 157.49 | 158.54 | 156.74 | 157.93 | 70,617 | -1.40(-0.88%) |
Dec 29, 2022 | 157.49 | 160.06 | 157.23 | 159.33 | 104,393 | +2.41(+1.54%) |
Dec 28, 2022 | 157.70 | 159.07 | 156.74 | 156.92 | 71,486 | -0.71(-0.45%) |
Dec 27, 2022 | 157.57 | 160.48 | 156.50 | 157.62 | 65,145 | +0.05(+0.03%) |
Dec 23, 2022 | 157.07 | 159.10 | 157.06 | 157.57 | 63,607 | -0.32(-0.20%) |
Dec 22, 2022 | 159.47 | 160.32 | 156.56 | 157.90 | 130,683 | -1.78(-1.12%) |
Dec 21, 2022 | 157.48 | 159.68 | 156.96 | 159.68 | 77,605 | +2.62(+1.67%) |
Dec 20, 2022 | 156.14 | 157.99 | 155.62 | 157.06 | 85,320 | +0.60(+0.38%) |
Dec 19, 2022 | 157.02 | 157.69 | 156.23 | 156.47 | 102,589 | -0.70(-0.44%) |
Dec 16, 2022 | 155.21 | 158.32 | 154.31 | 157.16 | 190,067 | +0.11(+0.07%) |
Dec 15, 2022 | 160.80 | 160.84 | 156.94 | 157.06 | 96,072 | -5.19(-3.20%) |
Dec 14, 2022 | 163.13 | 166.54 | 161.69 | 162.25 | 88,970 | -0.88(-0.54%) |
Dec 13, 2022 | 168.36 | 169.26 | 162.40 | 163.13 | 89,310 | -2.01(-1.22%) |
Dec 12, 2022 | 163.00 | 165.91 | 161.80 | 165.14 | 60,880 | +2.24(+1.38%) |
Dec 09, 2022 | 164.25 | 165.63 | 162.69 | 162.89 | 65,835 | -1.61(-0.98%) |
Dec 08, 2022 | 163.60 | 166.24 | 162.21 | 164.50 | 65,331 | +1.05(+0.64%) |
Dec 07, 2022 | 163.74 | 167.72 | 162.36 | 163.45 | 47,157 | -0.50(-0.30%) |
Dec 06, 2022 | 168.50 | 168.50 | 163.06 | 163.95 | 58,820 | -5.04(-2.98%) |
Dec 05, 2022 | 167.21 | 169.12 | 162.52 | 168.99 | 75,687 | -0.50(-0.29%) |
Dec 02, 2022 | 165.64 | 169.92 | 164.81 | 169.49 | 74,852 | +1.95(+1.16%) |