Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 21, 2023 | 169.81 | 0 | +0.80(+0.47%) | |||
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%) |