Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.00 | 167.75 | 164.80 | 165.08 | 196,165 | -1.21(-0.73%) |
Feb 27, 2023 | 164.77 | 169.28 | 164.48 | 166.29 | 208,536 | +3.26(+2.00%) |
Feb 24, 2023 | 165.76 | 166.00 | 162.39 | 163.03 | 473,303 | -6.50(-3.83%) |
Feb 23, 2023 | 169.20 | 170.31 | 165.42 | 169.53 | 489,810 | +3.69(+2.23%) |
Feb 22, 2023 | 167.63 | 167.63 | 163.21 | 165.84 | 363,730 | -0.76(-0.46%) |
Feb 21, 2023 | 166.76 | 172.56 | 162.51 | 166.60 | 554,015 | -6.40(-3.70%) |
Feb 17, 2023 | 165.10 | 173.42 | 162.00 | 173.00 | 969,901 | +11.00(+6.79%) |
Feb 16, 2023 | 160.30 | 168.39 | 159.70 | 162.00 | 755,965 | -3.90(-2.35%) |
Feb 15, 2023 | 160.00 | 166.35 | 159.41 | 165.90 | 798,856 | +5.11(+3.18%) |
Feb 14, 2023 | 163.99 | 167.81 | 160.40 | 160.79 | 521,346 | -5.62(-3.38%) |
Feb 13, 2023 | 163.35 | 167.24 | 161.07 | 166.41 | 376,684 | +4.45(+2.75%) |
Feb 10, 2023 | 162.66 | 165.30 | 160.60 | 161.96 | 335,181 | -3.34(-2.02%) |
Feb 09, 2023 | 170.51 | 173.49 | 164.97 | 165.30 | 366,431 | -2.32(-1.38%) |
Feb 08, 2023 | 174.07 | 176.28 | 166.79 | 167.62 | 359,119 | -6.45(-3.71%) |
Feb 07, 2023 | 169.12 | 175.06 | 165.82 | 174.07 | 357,231 | +3.96(+2.33%) |
Feb 06, 2023 | 167.13 | 171.52 | 166.84 | 170.11 | 362,456 | +0.23(+0.14%) |
Feb 03, 2023 | 171.90 | 179.30 | 169.25 | 169.88 | 484,932 | -8.38(-4.70%) |
Feb 02, 2023 | 172.38 | 179.90 | 172.38 | 178.26 | 686,301 | +11.49(+6.89%) |
Feb 01, 2023 | 163.07 | 167.00 | 157.39 | 166.77 | 427,676 | +4.59(+2.83%) |
Jan 31, 2023 | 160.53 | 162.28 | 157.60 | 162.18 | 415,368 | +1.94(+1.21%) |
Jan 30, 2023 | 160.20 | 162.92 | 157.30 | 160.24 | 477,632 | -3.70(-2.26%) |
Jan 27, 2023 | 158.48 | 164.60 | 157.52 | 163.94 | 514,777 | +2.93(+1.82%) |
Jan 26, 2023 | 159.68 | 161.90 | 157.01 | 161.01 | 388,572 | +4.51(+2.88%) |
Jan 25, 2023 | 159.57 | 160.51 | 151.63 | 156.50 | 663,435 | -6.93(-4.24%) |
Jan 24, 2023 | 168.89 | 169.57 | 162.33 | 163.43 | 152,601 | -6.95(-4.08%) |
Jan 23, 2023 | 164.35 | 170.88 | 162.43 | 170.38 | 400,096 | +6.22(+3.79%) |
Jan 20, 2023 | 156.74 | 164.46 | 154.40 | 164.16 | 915,621 | +8.05(+5.16%) |
Jan 19, 2023 | 162.77 | 165.00 | 156.06 | 156.11 | 589,247 | -8.85(-5.36%) |
Jan 18, 2023 | 173.54 | 175.38 | 164.91 | 164.96 | 286,425 | -7.40(-4.29%) |
Jan 17, 2023 | 167.22 | 172.36 | 167.22 | 172.36 | 412,439 | +4.10(+2.44%) |
Jan 13, 2023 | 170.18 | 172.22 | 167.46 | 168.26 | 393,248 | -5.10(-2.94%) |
Jan 12, 2023 | 173.43 | 173.46 | 168.23 | 173.36 | 245,141 | +1.97(+1.15%) |
Jan 11, 2023 | 164.80 | 171.71 | 164.01 | 171.39 | 178,658 | +8.02(+4.91%) |
Jan 10, 2023 | 165.02 | 165.14 | 161.22 | 163.37 | 159,422 | -2.77(-1.67%) |
Jan 09, 2023 | 162.87 | 169.83 | 160.88 | 166.14 | 209,441 | +5.86(+3.66%) |
Jan 06, 2023 | 161.34 | 162.27 | 155.54 | 160.28 | 286,334 | +0.13(+0.08%) |
Jan 05, 2023 | 166.88 | 166.88 | 154.82 | 160.15 | 361,339 | -10.23(-6.00%) |
Jan 04, 2023 | 171.47 | 171.47 | 166.74 | 170.38 | 191,144 | +1.43(+0.85%) |
Jan 03, 2023 | 172.84 | 174.61 | 165.78 | 168.95 | 261,113 | +0.79(+0.47%) |
Dec 30, 2022 | 165.10 | 168.28 | 163.99 | 168.16 | 173,940 | -0.31(-0.18%) |
Dec 29, 2022 | 162.44 | 169.47 | 161.80 | 168.47 | 276,506 | +8.13(+5.07%) |
Dec 28, 2022 | 162.24 | 166.51 | 160.26 | 160.34 | 182,385 | -2.31(-1.42%) |
Dec 27, 2022 | 162.94 | 164.61 | 159.34 | 162.65 | 112,646 | -1.02(-0.62%) |
Dec 23, 2022 | 162.70 | 165.79 | 161.43 | 163.67 | 182,055 | +0.97(+0.60%) |
Dec 22, 2022 | 165.84 | 165.91 | 156.53 | 162.70 | 371,954 | -7.08(-4.17%) |
Dec 21, 2022 | 169.07 | 171.94 | 168.46 | 169.78 | 234,772 | +1.92(+1.14%) |
Dec 20, 2022 | 164.28 | 168.87 | 164.28 | 167.86 | 238,518 | +2.15(+1.30%) |
Dec 19, 2022 | 165.94 | 167.39 | 163.70 | 165.71 | 223,391 | -1.77(-1.06%) |
Dec 16, 2022 | 167.81 | 168.46 | 164.69 | 167.48 | 407,594 | -1.65(-0.98%) |
Dec 15, 2022 | 179.35 | 179.35 | 169.12 | 169.13 | 354,215 | -13.37(-7.33%) |
Dec 14, 2022 | 185.55 | 187.53 | 180.69 | 182.50 | 259,278 | -4.14(-2.22%) |
Dec 13, 2022 | 186.05 | 191.88 | 184.92 | 186.64 | 522,987 | +10.76(+6.12%) |
Dec 12, 2022 | 175.57 | 179.97 | 174.80 | 175.88 | 129,590 | +0.14(+0.08%) |
Dec 09, 2022 | 176.17 | 177.96 | 174.97 | 175.74 | 211,139 | -2.00(-1.13%) |
Dec 08, 2022 | 172.85 | 178.95 | 171.62 | 177.74 | 186,576 | +6.05(+3.52%) |
Dec 07, 2022 | 172.34 | 172.87 | 167.23 | 171.69 | 202,194 | -0.02(-0.01%) |
Dec 06, 2022 | 179.78 | 179.78 | 169.35 | 171.71 | 317,109 | -7.41(-4.14%) |
Dec 05, 2022 | 187.82 | 188.76 | 178.33 | 179.12 | 286,379 | -11.19(-5.88%) |
Dec 02, 2022 | 188.35 | 191.19 | 187.12 | 190.31 | 200,910 | -2.63(-1.36%) |