Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 155.15 | 155.76 | 153.91 | 154.71 | 1,863,073 | -1.06(-0.68%) |
Feb 27, 2023 | 157.99 | 158.46 | 154.74 | 155.77 | 1,015,758 | -1.93(-1.22%) |
Feb 24, 2023 | 158.32 | 158.83 | 154.49 | 157.70 | 1,107,232 | -0.92(-0.58%) |
Feb 23, 2023 | 158.98 | 160.43 | 157.62 | 158.63 | 853,152 | -0.63(-0.39%) |
Feb 22, 2023 | 160.11 | 160.73 | 158.38 | 159.25 | 950,454 | -0.71(-0.44%) |
Feb 21, 2023 | 159.92 | 161.03 | 159.29 | 159.96 | 1,246,163 | -0.65(-0.40%) |
Feb 17, 2023 | 159.82 | 162.70 | 159.09 | 160.61 | 2,002,146 | +1.01(+0.64%) |
Feb 16, 2023 | 157.29 | 159.97 | 156.60 | 159.59 | 1,618,159 | +1.65(+1.05%) |
Feb 15, 2023 | 155.75 | 158.39 | 155.15 | 157.94 | 1,491,798 | +1.44(+0.92%) |
Feb 14, 2023 | 158.41 | 159.35 | 156.15 | 156.50 | 1,106,429 | -1.24(-0.79%) |
Feb 13, 2023 | 158.02 | 159.04 | 157.29 | 157.74 | 1,427,256 | -0.42(-0.26%) |
Feb 10, 2023 | 154.88 | 158.32 | 154.59 | 158.16 | 1,320,858 | +3.99(+2.59%) |
Feb 09, 2023 | 156.84 | 157.25 | 154.10 | 154.17 | 1,063,489 | -2.33(-1.49%) |
Feb 08, 2023 | 155.13 | 157.14 | 154.46 | 156.50 | 1,018,209 | +1.05(+0.68%) |
Feb 07, 2023 | 152.92 | 155.95 | 151.71 | 155.45 | 1,524,580 | +2.28(+1.49%) |
Feb 06, 2023 | 155.88 | 156.24 | 152.86 | 153.17 | 1,573,425 | -2.22(-1.43%) |
Feb 03, 2023 | 157.99 | 158.36 | 154.57 | 155.39 | 1,514,451 | -1.73(-1.10%) |
Feb 02, 2023 | 160.12 | 160.45 | 156.37 | 157.12 | 2,665,798 | -2.56(-1.60%) |
Feb 01, 2023 | 166.72 | 167.14 | 158.84 | 159.68 | 2,372,267 | -7.84(-4.68%) |
Jan 31, 2023 | 165.75 | 167.72 | 164.47 | 167.52 | 2,132,771 | +3.62(+2.21%) |
Jan 30, 2023 | 163.06 | 164.86 | 162.99 | 163.90 | 1,185,805 | +1.14(+0.70%) |
Jan 27, 2023 | 164.20 | 165.24 | 162.28 | 162.76 | 1,640,589 | -0.74(-0.46%) |
Jan 26, 2023 | 162.34 | 163.79 | 161.41 | 163.50 | 1,076,467 | +1.44(+0.89%) |
Jan 25, 2023 | 159.90 | 162.09 | 159.86 | 162.07 | 1,119,826 | +2.01(+1.26%) |
Jan 24, 2023 | 160.66 | 160.66 | 156.30 | 160.05 | 1,096,877 | -0.29(-0.18%) |
Jan 23, 2023 | 161.31 | 162.17 | 160.10 | 160.34 | 1,117,168 | -0.49(-0.30%) |
Jan 20, 2023 | 162.48 | 162.92 | 159.90 | 160.83 | 1,702,547 | -0.72(-0.45%) |
Jan 19, 2023 | 161.57 | 163.10 | 160.93 | 161.55 | 1,369,622 | -0.01(-0.01%) |
Jan 18, 2023 | 162.61 | 163.12 | 161.53 | 161.56 | 1,149,574 | -1.20(-0.74%) |
Jan 17, 2023 | 162.88 | 163.93 | 162.34 | 162.76 | 1,275,470 | -0.12(-0.07%) |
Jan 13, 2023 | 162.92 | 164.59 | 162.76 | 162.88 | 1,402,619 | -0.62(-0.38%) |
Jan 12, 2023 | 163.85 | 164.55 | 162.72 | 163.50 | 1,050,519 | -0.49(-0.30%) |
Jan 11, 2023 | 166.27 | 167.40 | 163.36 | 163.98 | 1,236,329 | -1.85(-1.12%) |
Jan 10, 2023 | 164.41 | 166.52 | 163.50 | 165.84 | 1,136,250 | +2.27(+1.39%) |
Jan 09, 2023 | 164.79 | 166.29 | 163.53 | 163.56 | 1,334,918 | -0.73(-0.45%) |
Jan 06, 2023 | 163.23 | 165.04 | 162.45 | 164.30 | 1,226,825 | +2.61(+1.61%) |
Jan 05, 2023 | 161.09 | 162.02 | 159.85 | 161.69 | 1,623,916 | +0.21(+0.13%) |
Jan 04, 2023 | 163.32 | 163.50 | 160.47 | 161.48 | 1,928,626 | -1.41(-0.86%) |
Jan 03, 2023 | 163.34 | 163.58 | 161.45 | 162.89 | 1,957,576 | -1.41(-0.86%) |
Dec 30, 2022 | 164.62 | 164.81 | 162.85 | 164.30 | 1,220,147 | -0.34(-0.20%) |
Dec 29, 2022 | 166.57 | 167.10 | 164.44 | 164.63 | 1,492,060 | -1.30(-0.78%) |
Dec 28, 2022 | 168.12 | 168.48 | 165.70 | 165.93 | 811,641 | -1.63(-0.97%) |
Dec 27, 2022 | 168.55 | 168.86 | 167.35 | 167.56 | 897,967 | -1.00(-0.59%) |
Dec 23, 2022 | 167.77 | 168.99 | 167.40 | 168.56 | 532,619 | +0.73(+0.44%) |
Dec 22, 2022 | 167.89 | 169.60 | 166.65 | 167.83 | 970,712 | -0.05(-0.03%) |
Dec 21, 2022 | 166.82 | 168.38 | 165.61 | 167.88 | 1,169,107 | +1.92(+1.16%) |
Dec 20, 2022 | 166.12 | 167.17 | 165.62 | 165.95 | 1,088,082 | +0.16(+0.10%) |
Dec 19, 2022 | 165.60 | 167.31 | 164.94 | 165.79 | 1,489,168 | +0.43(+0.26%) |
Dec 16, 2022 | 163.64 | 165.65 | 163.05 | 165.37 | 2,935,027 | +1.18(+0.72%) |
Dec 15, 2022 | 162.94 | 164.38 | 162.34 | 164.19 | 1,863,911 | +0.33(+0.20%) |
Dec 14, 2022 | 164.06 | 164.98 | 162.85 | 163.86 | 2,041,885 | +0.24(+0.15%) |
Dec 13, 2022 | 166.49 | 166.49 | 162.83 | 163.62 | 1,750,419 | -2.15(-1.30%) |
Dec 12, 2022 | 164.58 | 165.78 | 163.63 | 165.78 | 1,413,783 | +1.85(+1.13%) |
Dec 09, 2022 | 164.10 | 165.51 | 163.12 | 163.92 | 3,005,117 | -5.09(-3.01%) |
Dec 08, 2022 | 169.56 | 170.23 | 168.19 | 169.01 | 889,772 | +0.17(+0.10%) |
Dec 07, 2022 | 168.56 | 170.32 | 168.31 | 168.84 | 1,234,955 | +0.96(+0.57%) |
Dec 06, 2022 | 169.90 | 170.53 | 167.10 | 167.88 | 961,704 | -1.94(-1.14%) |
Dec 05, 2022 | 171.69 | 171.69 | 169.43 | 169.82 | 1,348,198 | -2.69(-1.56%) |
Dec 02, 2022 | 169.95 | 173.14 | 169.73 | 172.51 | 1,543,052 | +2.34(+1.38%) |