Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 174.39 | 176.56 | 173.04 | 175.85 | 2,255,120 | +1.16(+0.66%) |
Feb 27, 2023 | 178.49 | 178.84 | 174.50 | 174.69 | 1,512,850 | -2.88(-1.62%) |
Feb 24, 2023 | 176.84 | 178.06 | 176.38 | 177.57 | 1,729,288 | +0.07(+0.04%) |
Feb 23, 2023 | 177.16 | 179.44 | 176.60 | 177.50 | 1,457,608 | +0.09(+0.05%) |
Feb 22, 2023 | 177.97 | 178.87 | 176.83 | 177.41 | 1,409,030 | -0.84(-0.47%) |
Feb 21, 2023 | 178.16 | 179.24 | 177.15 | 178.25 | 1,765,102 | -0.71(-0.40%) |
Feb 17, 2023 | 178.43 | 179.70 | 177.96 | 178.96 | 1,752,441 | +0.13(+0.07%) |
Feb 16, 2023 | 178.63 | 179.71 | 177.68 | 178.83 | 1,640,586 | +0.20(+0.11%) |
Feb 15, 2023 | 175.64 | 178.71 | 175.46 | 178.63 | 1,206,729 | +1.80(+1.02%) |
Feb 14, 2023 | 176.52 | 177.82 | 175.44 | 176.83 | 1,291,789 | +1.12(+0.64%) |
Feb 13, 2023 | 175.40 | 177.18 | 174.67 | 175.71 | 1,734,716 | +1.05(+0.60%) |
Feb 10, 2023 | 173.69 | 175.10 | 173.06 | 174.66 | 1,807,528 | +1.12(+0.64%) |
Feb 09, 2023 | 178.84 | 179.90 | 173.33 | 173.54 | 2,374,681 | -4.28(-2.41%) |
Feb 08, 2023 | 169.17 | 178.35 | 169.17 | 177.81 | 2,848,226 | +9.14(+5.42%) |
Feb 07, 2023 | 164.52 | 169.21 | 164.52 | 168.68 | 1,946,422 | +2.88(+1.74%) |
Feb 06, 2023 | 166.55 | 167.22 | 165.09 | 165.79 | 3,021,484 | -1.70(-1.01%) |
Feb 03, 2023 | 166.67 | 170.29 | 165.58 | 167.49 | 3,246,086 | +0.53(+0.32%) |
Feb 02, 2023 | 167.69 | 169.46 | 166.11 | 166.97 | 2,708,837 | +0.43(+0.26%) |
Feb 01, 2023 | 167.22 | 168.53 | 165.93 | 166.53 | 2,059,221 | -1.06(-0.63%) |
Jan 31, 2023 | 166.85 | 167.61 | 165.22 | 167.60 | 1,950,312 | +0.66(+0.40%) |
Jan 30, 2023 | 166.93 | 169.37 | 166.53 | 166.93 | 2,187,394 | +0.27(+0.16%) |
Jan 27, 2023 | 167.39 | 167.53 | 165.77 | 166.67 | 1,667,727 | -1.03(-0.62%) |
Jan 26, 2023 | 165.15 | 168.05 | 164.95 | 167.70 | 2,569,538 | +3.22(+1.96%) |
Jan 25, 2023 | 163.18 | 165.51 | 163.18 | 164.49 | 2,763,228 | +0.24(+0.14%) |
Jan 24, 2023 | 165.99 | 166.96 | 163.11 | 164.25 | 1,635,307 | -1.17(-0.71%) |
Jan 23, 2023 | 167.20 | 167.20 | 164.84 | 165.41 | 1,779,935 | -0.66(-0.40%) |
Jan 20, 2023 | 165.67 | 166.72 | 164.72 | 166.08 | 2,456,417 | +0.75(+0.45%) |
Jan 19, 2023 | 165.99 | 166.82 | 164.72 | 165.33 | 1,986,586 | -1.43(-0.86%) |
Jan 18, 2023 | 166.94 | 169.07 | 166.59 | 166.76 | 1,979,045 | -0.20(-0.12%) |
Jan 17, 2023 | 167.63 | 168.70 | 166.66 | 166.96 | 1,857,761 | +0.35(+0.21%) |
Jan 13, 2023 | 166.17 | 167.96 | 165.93 | 166.61 | 1,128,438 | -1.03(-0.61%) |
Jan 12, 2023 | 166.02 | 167.77 | 164.18 | 167.64 | 2,062,457 | +1.01(+0.61%) |
Jan 11, 2023 | 168.50 | 168.84 | 166.39 | 166.63 | 1,471,979 | -1.77(-1.05%) |
Jan 10, 2023 | 167.06 | 169.31 | 167.01 | 168.39 | 1,453,297 | +1.61(+0.97%) |
Jan 09, 2023 | 166.34 | 169.50 | 165.88 | 166.78 | 2,295,309 | +0.67(+0.41%) |
Jan 06, 2023 | 161.80 | 166.63 | 160.55 | 166.11 | 2,056,373 | +5.07(+3.15%) |
Jan 05, 2023 | 161.79 | 162.95 | 160.72 | 161.04 | 1,582,554 | -0.31(-0.19%) |
Jan 04, 2023 | 161.20 | 161.72 | 159.41 | 161.35 | 2,358,288 | +1.07(+0.67%) |
Jan 03, 2023 | 159.64 | 160.32 | 158.00 | 160.28 | 2,617,393 | +0.75(+0.47%) |
Dec 30, 2022 | 159.47 | 160.58 | 158.38 | 159.53 | 1,101,862 | -0.95(-0.59%) |
Dec 29, 2022 | 160.04 | 161.55 | 159.65 | 160.48 | 1,424,775 | +1.16(+0.73%) |
Dec 28, 2022 | 159.53 | 160.81 | 158.92 | 159.32 | 1,275,269 | +0.25(+0.15%) |
Dec 27, 2022 | 161.57 | 161.98 | 158.06 | 159.08 | 2,057,210 | -1.09(-0.68%) |
Dec 23, 2022 | 160.13 | 160.65 | 159.26 | 160.17 | 1,419,986 | +0.15(+0.09%) |
Dec 22, 2022 | 158.98 | 160.10 | 157.30 | 160.02 | 2,056,610 | +0.28(+0.17%) |
Dec 21, 2022 | 157.10 | 159.77 | 156.40 | 159.74 | 2,025,540 | +3.40(+2.17%) |
Dec 20, 2022 | 158.16 | 159.00 | 156.23 | 156.34 | 1,915,909 | -1.38(-0.87%) |
Dec 19, 2022 | 158.38 | 158.97 | 156.64 | 157.72 | 1,479,206 | -0.41(-0.26%) |
Dec 16, 2022 | 158.20 | 159.05 | 157.12 | 158.13 | 3,381,270 | -1.25(-0.78%) |
Dec 15, 2022 | 159.94 | 160.72 | 158.10 | 159.37 | 1,863,371 | -2.26(-1.40%) |
Dec 14, 2022 | 164.48 | 166.20 | 161.42 | 161.64 | 2,625,873 | -2.97(-1.80%) |
Dec 13, 2022 | 169.45 | 169.53 | 164.20 | 164.60 | 1,818,504 | -2.55(-1.53%) |
Dec 12, 2022 | 164.96 | 167.19 | 163.71 | 167.16 | 2,638,828 | +1.91(+1.16%) |
Dec 09, 2022 | 163.85 | 165.64 | 163.81 | 165.24 | 2,677,734 | +1.50(+0.91%) |
Dec 08, 2022 | 161.63 | 164.27 | 161.48 | 163.75 | 1,914,832 | +2.03(+1.26%) |
Dec 07, 2022 | 164.79 | 165.85 | 161.12 | 161.71 | 2,657,533 | -3.57(-2.16%) |
Dec 06, 2022 | 166.42 | 167.22 | 165.11 | 165.29 | 2,705,133 | -0.45(-0.27%) |
Dec 05, 2022 | 162.61 | 166.01 | 160.85 | 165.74 | 3,194,497 | +3.44(+2.12%) |
Dec 02, 2022 | 162.25 | 163.46 | 161.22 | 162.29 | 3,475,583 | -1.17(-0.71%) |