Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.97 | 166.46 | 165.52 | 165.52 | 30,186 | -1.27(-0.76%) |
Feb 27, 2023 | 167.22 | 167.93 | 166.50 | 166.79 | 26,301 | -0.09(-0.05%) |
Feb 24, 2023 | 166.64 | 167.08 | 166.19 | 166.88 | 34,226 | -0.98(-0.59%) |
Feb 23, 2023 | 167.84 | 168.67 | 167.10 | 167.86 | 24,543 | -0.17(-0.10%) |
Feb 22, 2023 | 168.32 | 169.50 | 167.63 | 168.03 | 17,743 | -0.25(-0.15%) |
Feb 21, 2023 | 167.87 | 169.05 | 167.53 | 168.28 | 20,277 | -0.24(-0.14%) |
Feb 17, 2023 | 166.57 | 168.56 | 166.57 | 168.52 | 19,058 | +2.00(+1.20%) |
Feb 16, 2023 | 166.06 | 167.14 | 165.38 | 166.52 | 28,747 | -0.88(-0.52%) |
Feb 15, 2023 | 166.50 | 167.40 | 166.27 | 167.40 | 11,515 | +0.44(+0.26%) |
Feb 14, 2023 | 168.26 | 168.42 | 166.54 | 166.96 | 34,820 | -1.55(-0.92%) |
Feb 13, 2023 | 166.88 | 168.51 | 166.88 | 168.51 | 33,879 | +1.60(+0.96%) |
Feb 10, 2023 | 165.03 | 166.91 | 165.03 | 166.91 | 22,661 | +1.64(+0.99%) |
Feb 09, 2023 | 166.62 | 166.80 | 165.07 | 165.27 | 32,753 | -0.85(-0.51%) |
Feb 08, 2023 | 166.52 | 166.78 | 166.06 | 166.12 | 12,996 | -1.20(-0.72%) |
Feb 07, 2023 | 167.41 | 167.50 | 165.94 | 167.33 | 17,135 | -1.03(-0.61%) |
Feb 06, 2023 | 166.99 | 168.40 | 166.99 | 168.36 | 18,294 | +0.29(+0.17%) |
Feb 03, 2023 | 168.60 | 168.79 | 166.36 | 168.07 | 18,468 | +0.14(+0.08%) |
Feb 02, 2023 | 168.69 | 168.81 | 167.40 | 167.93 | 60,079 | -1.39(-0.82%) |
Feb 01, 2023 | 168.00 | 170.25 | 167.85 | 169.33 | 28,617 | +0.83(+0.50%) |
Jan 31, 2023 | 167.59 | 168.50 | 166.68 | 168.49 | 34,340 | +1.74(+1.04%) |
Jan 30, 2023 | 166.09 | 167.85 | 166.09 | 166.75 | 13,565 | +0.23(+0.14%) |
Jan 27, 2023 | 167.23 | 167.23 | 165.60 | 166.52 | 32,469 | -0.58(-0.35%) |
Jan 26, 2023 | 168.43 | 168.43 | 166.66 | 167.10 | 11,485 | -0.93(-0.56%) |
Jan 25, 2023 | 167.33 | 168.06 | 166.12 | 168.03 | 49,638 | +0.55(+0.33%) |
Jan 24, 2023 | 167.41 | 167.49 | 166.21 | 167.49 | 14,813 | +0.59(+0.35%) |
Jan 23, 2023 | 166.60 | 167.61 | 166.21 | 166.90 | 39,731 | +0.65(+0.39%) |
Jan 20, 2023 | 165.33 | 166.25 | 164.17 | 166.25 | 34,745 | +1.26(+0.77%) |
Jan 19, 2023 | 165.66 | 166.11 | 164.99 | 164.99 | 20,019 | -1.24(-0.75%) |
Jan 18, 2023 | 171.76 | 171.76 | 166.06 | 166.23 | 182,801 | -5.08(-2.97%) |
Jan 17, 2023 | 171.09 | 172.76 | 171.09 | 171.31 | 223,011 | +0.34(+0.20%) |
Jan 13, 2023 | 169.29 | 170.98 | 169.29 | 170.98 | 20,286 | +0.85(+0.50%) |
Jan 12, 2023 | 171.30 | 171.33 | 169.63 | 170.12 | 14,580 | -1.21(-0.71%) |
Jan 11, 2023 | 171.31 | 172.11 | 170.35 | 171.33 | 10,692 | +0.34(+0.20%) |
Jan 10, 2023 | 171.07 | 171.79 | 170.74 | 171.00 | 9,106 | -0.36(-0.21%) |
Jan 09, 2023 | 173.19 | 173.74 | 171.35 | 171.35 | 18,662 | -1.50(-0.87%) |
Jan 06, 2023 | 170.14 | 173.34 | 170.14 | 172.85 | 22,682 | +4.00(+2.37%) |
Jan 05, 2023 | 170.10 | 170.10 | 168.24 | 168.85 | 14,560 | -1.09(-0.64%) |
Jan 04, 2023 | 169.31 | 170.78 | 168.88 | 169.94 | 20,319 | +0.84(+0.50%) |
Jan 03, 2023 | 170.18 | 170.18 | 167.72 | 169.10 | 9,227 | -0.43(-0.25%) |
Dec 30, 2022 | 170.28 | 170.28 | 168.43 | 169.53 | 30,174 | -0.78(-0.46%) |
Dec 29, 2022 | 170.74 | 170.84 | 170.16 | 170.30 | 9,367 | +0.57(+0.33%) |
Dec 28, 2022 | 172.42 | 172.63 | 169.67 | 169.73 | 16,389 | -2.20(-1.28%) |
Dec 27, 2022 | 171.55 | 172.20 | 171.09 | 171.93 | 10,420 | +0.89(+0.52%) |
Dec 23, 2022 | 170.59 | 171.10 | 169.96 | 171.05 | 19,937 | +0.77(+0.45%) |
Dec 22, 2022 | 169.58 | 170.28 | 168.67 | 170.28 | 13,846 | -0.05(-0.03%) |
Dec 21, 2022 | 170.15 | 170.88 | 169.81 | 170.33 | 21,939 | +1.33(+0.78%) |
Dec 20, 2022 | 168.43 | 169.41 | 167.99 | 169.01 | 13,679 | -0.23(-0.13%) |
Dec 19, 2022 | 170.17 | 170.84 | 168.37 | 169.24 | 12,822 | -0.13(-0.08%) |
Dec 16, 2022 | 169.51 | 169.73 | 167.97 | 169.37 | 13,113 | -0.85(-0.50%) |
Dec 15, 2022 | 171.32 | 171.80 | 169.16 | 170.22 | 25,132 | -2.81(-1.62%) |
Dec 14, 2022 | 173.29 | 174.43 | 172.24 | 173.02 | 12,722 | +0.02(+0.01%) |
Dec 13, 2022 | 175.94 | 175.94 | 172.16 | 173.00 | 14,789 | -0.42(-0.24%) |
Dec 12, 2022 | 172.40 | 173.44 | 171.35 | 173.43 | 21,292 | +1.80(+1.05%) |
Dec 09, 2022 | 173.38 | 173.38 | 171.56 | 171.63 | 14,249 | -1.78(-1.03%) |
Dec 08, 2022 | 173.10 | 173.41 | 172.54 | 173.41 | 16,548 | +0.77(+0.45%) |
Dec 07, 2022 | 172.17 | 172.74 | 171.96 | 172.64 | 36,409 | +1.02(+0.59%) |
Dec 06, 2022 | 173.19 | 173.28 | 170.86 | 171.62 | 22,122 | -1.29(-0.75%) |
Dec 05, 2022 | 174.15 | 174.15 | 172.60 | 172.91 | 35,314 | -2.16(-1.23%) |
Dec 02, 2022 | 173.50 | 175.07 | 172.95 | 175.07 | 19,428 | +1.15(+0.66%) |