Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.71 | 167.05 | 164.67 | 165.14 | 424,792 | -0.09(-0.05%) |
Feb 27, 2023 | 164.31 | 167.92 | 164.22 | 165.23 | 606,558 | +2.07(+1.27%) |
Feb 24, 2023 | 162.26 | 163.47 | 160.00 | 163.16 | 312,859 | -0.39(-0.24%) |
Feb 23, 2023 | 162.19 | 164.02 | 160.59 | 163.55 | 930,327 | +2.22(+1.38%) |
Feb 22, 2023 | 161.83 | 162.80 | 159.34 | 161.33 | 755,493 | +0.70(+0.43%) |
Feb 21, 2023 | 165.91 | 170.13 | 160.40 | 160.63 | 933,881 | -12.74(-7.35%) |
Feb 17, 2023 | 171.37 | 173.59 | 170.54 | 173.37 | 612,050 | +1.88(+1.10%) |
Feb 16, 2023 | 171.03 | 173.08 | 170.20 | 171.49 | 448,935 | -1.56(-0.90%) |
Feb 15, 2023 | 170.43 | 173.26 | 170.43 | 173.05 | 261,061 | +1.60(+0.93%) |
Feb 14, 2023 | 171.08 | 171.75 | 169.67 | 171.45 | 254,583 | +0.43(+0.25%) |
Feb 13, 2023 | 169.19 | 171.31 | 169.19 | 171.01 | 292,988 | +1.53(+0.91%) |
Feb 10, 2023 | 169.13 | 169.76 | 168.21 | 169.48 | 189,319 | +0.35(+0.21%) |
Feb 09, 2023 | 170.78 | 171.38 | 168.84 | 169.13 | 197,986 | -0.34(-0.20%) |
Feb 08, 2023 | 169.85 | 170.66 | 169.28 | 169.46 | 336,375 | -1.36(-0.79%) |
Feb 07, 2023 | 168.95 | 171.04 | 168.18 | 170.82 | 445,297 | +1.18(+0.70%) |
Feb 06, 2023 | 169.93 | 171.11 | 168.68 | 169.64 | 352,993 | -1.97(-1.15%) |
Feb 03, 2023 | 168.66 | 171.72 | 168.32 | 171.60 | 637,582 | +2.31(+1.37%) |
Feb 02, 2023 | 166.95 | 169.97 | 166.35 | 169.29 | 339,272 | +2.54(+1.52%) |
Feb 01, 2023 | 163.84 | 167.91 | 163.15 | 166.76 | 342,787 | +2.66(+1.62%) |
Jan 31, 2023 | 160.09 | 164.53 | 159.71 | 164.10 | 597,531 | +4.01(+2.51%) |
Jan 30, 2023 | 160.49 | 160.79 | 159.24 | 160.09 | 349,237 | -0.31(-0.19%) |
Jan 27, 2023 | 157.47 | 161.23 | 157.43 | 160.39 | 397,889 | +2.35(+1.49%) |
Jan 26, 2023 | 155.60 | 158.11 | 154.89 | 158.04 | 339,703 | +2.73(+1.76%) |
Jan 25, 2023 | 154.80 | 155.86 | 153.41 | 155.31 | 982,831 | -0.31(-0.20%) |
Jan 24, 2023 | 156.05 | 157.31 | 154.40 | 155.62 | 441,799 | +0.29(+0.19%) |
Jan 23, 2023 | 154.40 | 155.54 | 153.65 | 155.33 | 370,815 | +1.20(+0.78%) |
Jan 20, 2023 | 152.25 | 154.35 | 151.22 | 154.13 | 303,497 | +2.39(+1.57%) |
Jan 19, 2023 | 153.86 | 153.92 | 151.48 | 151.74 | 438,761 | -2.25(-1.46%) |
Jan 18, 2023 | 156.72 | 157.14 | 153.04 | 153.99 | 394,206 | -2.37(-1.52%) |
Jan 17, 2023 | 155.59 | 156.75 | 154.73 | 156.36 | 260,285 | +0.91(+0.59%) |
Jan 13, 2023 | 154.14 | 156.16 | 149.67 | 155.45 | 222,483 | +0.88(+0.57%) |
Jan 12, 2023 | 155.36 | 156.29 | 153.88 | 154.57 | 236,704 | +0.00(+0.00%) |
Jan 11, 2023 | 153.19 | 155.13 | 152.96 | 154.57 | 207,578 | +1.91(+1.25%) |
Jan 10, 2023 | 151.59 | 153.13 | 150.76 | 152.66 | 502,374 | +0.95(+0.63%) |
Jan 09, 2023 | 151.10 | 154.00 | 150.84 | 151.71 | 407,805 | +0.61(+0.40%) |
Jan 06, 2023 | 147.36 | 152.23 | 147.36 | 151.10 | 388,433 | +5.21(+3.57%) |
Jan 05, 2023 | 146.15 | 146.74 | 145.29 | 145.89 | 229,966 | -0.50(-0.34%) |
Jan 04, 2023 | 144.83 | 146.55 | 144.18 | 146.39 | 377,215 | +2.64(+1.83%) |
Jan 03, 2023 | 142.53 | 144.25 | 141.37 | 143.75 | 273,244 | +1.66(+1.17%) |
Dec 30, 2022 | 142.12 | 142.66 | 141.14 | 142.09 | 218,542 | -0.96(-0.67%) |
Dec 29, 2022 | 140.52 | 143.49 | 139.62 | 143.06 | 287,080 | +3.39(+2.43%) |
Dec 28, 2022 | 143.66 | 144.38 | 139.48 | 139.66 | 706,284 | -3.81(-2.65%) |
Dec 27, 2022 | 142.87 | 145.10 | 142.63 | 143.47 | 468,119 | +1.47(+1.03%) |
Dec 23, 2022 | 140.93 | 142.45 | 140.35 | 142.00 | 229,673 | +1.08(+0.76%) |
Dec 22, 2022 | 139.98 | 141.91 | 138.75 | 140.93 | 369,824 | -0.19(-0.13%) |
Dec 21, 2022 | 138.43 | 141.27 | 138.23 | 141.11 | 298,624 | +3.56(+2.59%) |
Dec 20, 2022 | 137.19 | 139.98 | 137.00 | 137.55 | 241,344 | +0.00(+0.00%) |
Dec 19, 2022 | 138.86 | 140.41 | 136.98 | 137.55 | 213,751 | -1.56(-1.12%) |
Dec 16, 2022 | 138.69 | 140.50 | 138.05 | 139.10 | 939,822 | -0.95(-0.68%) |
Dec 15, 2022 | 141.77 | 141.77 | 138.73 | 140.06 | 375,472 | -3.03(-2.11%) |
Dec 14, 2022 | 145.30 | 146.34 | 142.59 | 143.08 | 226,341 | -1.55(-1.07%) |
Dec 13, 2022 | 147.00 | 147.18 | 144.19 | 144.63 | 233,825 | +0.06(+0.04%) |
Dec 12, 2022 | 143.29 | 144.78 | 141.68 | 144.57 | 166,583 | +1.87(+1.31%) |
Dec 09, 2022 | 144.66 | 145.38 | 142.47 | 142.70 | 203,352 | -2.02(-1.39%) |
Dec 08, 2022 | 144.33 | 145.32 | 143.04 | 144.72 | 254,903 | +1.16(+0.81%) |
Dec 07, 2022 | 140.80 | 143.82 | 140.80 | 143.55 | 333,644 | +2.75(+1.95%) |
Dec 06, 2022 | 143.52 | 143.75 | 139.10 | 140.80 | 297,805 | -2.71(-1.89%) |
Dec 05, 2022 | 144.38 | 144.47 | 142.81 | 143.51 | 166,863 | -1.61(-1.11%) |
Dec 02, 2022 | 144.19 | 145.97 | 143.31 | 145.12 | 235,286 | +0.06(+0.04%) |