Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 164.63 | 165.67 | 164.41 | 164.81 | 35,243 | +0.24(+0.15%) |
Feb 27, 2023 | 165.77 | 166.29 | 164.31 | 164.57 | 24,544 | +0.08(+0.05%) |
Feb 24, 2023 | 163.00 | 164.77 | 162.97 | 164.49 | 15,440 | -0.27(-0.17%) |
Feb 23, 2023 | 164.87 | 165.58 | 163.31 | 164.76 | 21,476 | +0.51(+0.31%) |
Feb 22, 2023 | 164.55 | 165.07 | 163.49 | 164.25 | 34,704 | -0.56(-0.34%) |
Feb 21, 2023 | 166.49 | 166.94 | 164.21 | 164.81 | 22,940 | -3.57(-2.12%) |
Feb 17, 2023 | 167.67 | 168.54 | 167.23 | 168.38 | 37,778 | -0.29(-0.17%) |
Feb 16, 2023 | 168.84 | 170.38 | 168.66 | 168.67 | 64,235 | -2.17(-1.27%) |
Feb 15, 2023 | 169.16 | 170.93 | 169.16 | 170.84 | 31,882 | +0.19(+0.11%) |
Feb 14, 2023 | 170.55 | 171.99 | 169.53 | 170.66 | 25,696 | -0.11(-0.06%) |
Feb 13, 2023 | 168.75 | 170.78 | 168.75 | 170.76 | 35,910 | +1.74(+1.03%) |
Feb 10, 2023 | 167.93 | 169.08 | 167.58 | 169.02 | 26,731 | +0.15(+0.09%) |
Feb 09, 2023 | 171.80 | 171.81 | 168.61 | 168.88 | 18,967 | -2.26(-1.32%) |
Feb 08, 2023 | 171.17 | 172.70 | 170.81 | 171.13 | 17,822 | -1.09(-0.63%) |
Feb 07, 2023 | 169.59 | 172.72 | 169.59 | 172.22 | 28,555 | +1.81(+1.06%) |
Feb 06, 2023 | 169.75 | 170.68 | 169.43 | 170.41 | 35,103 | -0.79(-0.46%) |
Feb 03, 2023 | 169.72 | 172.60 | 169.72 | 171.20 | 53,491 | +0.08(+0.04%) |
Feb 02, 2023 | 171.28 | 172.60 | 170.06 | 171.12 | 51,912 | +1.09(+0.64%) |
Feb 01, 2023 | 167.66 | 171.56 | 167.64 | 170.04 | 84,551 | +1.00(+0.59%) |
Jan 31, 2023 | 166.92 | 169.04 | 166.57 | 169.04 | 45,004 | +2.12(+1.27%) |
Jan 30, 2023 | 166.83 | 168.03 | 166.73 | 166.92 | 64,435 | -1.17(-0.70%) |
Jan 27, 2023 | 167.22 | 169.04 | 167.22 | 168.10 | 33,850 | +1.16(+0.70%) |
Jan 26, 2023 | 166.57 | 167.23 | 165.51 | 166.93 | 69,421 | +1.04(+0.62%) |
Jan 25, 2023 | 163.06 | 165.90 | 162.99 | 165.90 | 36,920 | +1.12(+0.68%) |
Jan 24, 2023 | 164.14 | 165.57 | 163.48 | 164.77 | 53,069 | -0.25(-0.15%) |
Jan 23, 2023 | 162.84 | 165.62 | 162.84 | 165.02 | 85,479 | +2.13(+1.31%) |
Jan 20, 2023 | 160.52 | 162.94 | 160.41 | 162.89 | 52,562 | +3.19(+2.00%) |
Jan 19, 2023 | 159.36 | 160.50 | 158.76 | 159.69 | 34,162 | -1.84(-1.14%) |
Jan 18, 2023 | 163.90 | 164.76 | 161.53 | 161.53 | 24,343 | -2.99(-1.82%) |
Jan 17, 2023 | 164.38 | 165.08 | 163.91 | 164.52 | 41,616 | -0.56(-0.34%) |
Jan 13, 2023 | 161.68 | 165.24 | 161.31 | 165.08 | 43,658 | +0.94(+0.57%) |
Jan 12, 2023 | 163.44 | 164.56 | 162.56 | 164.14 | 30,679 | +1.08(+0.66%) |
Jan 11, 2023 | 161.78 | 163.06 | 161.72 | 163.06 | 23,080 | +1.64(+1.02%) |
Jan 10, 2023 | 159.68 | 161.48 | 159.68 | 161.42 | 25,674 | +1.20(+0.75%) |
Jan 09, 2023 | 160.67 | 161.99 | 160.00 | 160.22 | 42,917 | +0.48(+0.30%) |
Jan 06, 2023 | 156.94 | 160.03 | 156.50 | 159.74 | 21,921 | +4.13(+2.66%) |
Jan 05, 2023 | 156.25 | 156.25 | 155.18 | 155.61 | 20,451 | -1.56(-0.99%) |
Jan 04, 2023 | 155.78 | 157.96 | 155.78 | 157.17 | 24,439 | +2.84(+1.84%) |
Jan 03, 2023 | 155.18 | 156.10 | 153.17 | 154.33 | 34,617 | +0.40(+0.26%) |
Dec 30, 2022 | 153.35 | 153.99 | 152.56 | 153.93 | 39,700 | -0.25(-0.16%) |
Dec 29, 2022 | 152.45 | 154.25 | 152.20 | 154.18 | 25,421 | +2.42(+1.59%) |
Dec 28, 2022 | 152.26 | 152.97 | 151.56 | 151.76 | 42,337 | -0.62(-0.40%) |
Dec 27, 2022 | 152.43 | 152.97 | 151.81 | 152.37 | 23,164 | -0.07(-0.04%) |
Dec 23, 2022 | 151.39 | 152.69 | 150.96 | 152.44 | 36,696 | +0.71(+0.47%) |
Dec 22, 2022 | 151.98 | 152.06 | 149.46 | 151.73 | 46,512 | -1.31(-0.85%) |
Dec 21, 2022 | 151.88 | 153.55 | 151.88 | 153.04 | 41,011 | +2.28(+1.51%) |
Dec 20, 2022 | 150.60 | 151.80 | 150.60 | 150.76 | 57,631 | +0.13(+0.08%) |
Dec 19, 2022 | 151.33 | 151.99 | 149.80 | 150.63 | 32,076 | -0.73(-0.48%) |
Dec 16, 2022 | 150.89 | 151.87 | 150.30 | 151.37 | 25,957 | -0.98(-0.64%) |
Dec 15, 2022 | 153.35 | 154.07 | 151.56 | 152.35 | 48,421 | -3.97(-2.54%) |
Dec 14, 2022 | 157.70 | 158.97 | 155.57 | 156.32 | 45,925 | -1.77(-1.12%) |
Dec 13, 2022 | 161.96 | 162.26 | 157.11 | 158.09 | 64,010 | +0.32(+0.20%) |
Dec 12, 2022 | 155.54 | 157.96 | 154.88 | 157.77 | 25,040 | +2.49(+1.60%) |
Dec 09, 2022 | 154.85 | 156.40 | 154.85 | 155.28 | 46,659 | -0.54(-0.35%) |
Dec 08, 2022 | 155.98 | 156.67 | 155.05 | 155.83 | 43,462 | +0.63(+0.41%) |
Dec 07, 2022 | 155.12 | 156.23 | 154.69 | 155.20 | 51,566 | -0.65(-0.42%) |
Dec 06, 2022 | 157.91 | 158.54 | 154.51 | 155.85 | 40,758 | -2.30(-1.46%) |
Dec 05, 2022 | 161.50 | 161.50 | 157.34 | 158.15 | 51,558 | -4.52(-2.78%) |
Dec 02, 2022 | 161.40 | 162.95 | 161.19 | 162.67 | 28,545 | -1.01(-0.62%) |