Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 165.41 | 167.27 | 165.04 | 166.84 | 40,930 | +0.23(+0.14%) |
Feb 27, 2023 | 166.42 | 167.53 | 165.32 | 166.61 | 45,562 | -0.31(-0.18%) |
Feb 24, 2023 | 167.13 | 167.84 | 165.55 | 166.92 | 33,717 | -0.48(-0.29%) |
Feb 23, 2023 | 166.04 | 168.22 | 165.97 | 167.40 | 45,100 | +2.62(+1.59%) |
Feb 22, 2023 | 166.07 | 166.38 | 164.78 | 164.78 | 25,288 | -0.32(-0.19%) |
Feb 21, 2023 | 162.35 | 165.34 | 162.28 | 165.10 | 40,808 | +2.75(+1.69%) |
Feb 17, 2023 | 161.36 | 163.03 | 160.13 | 162.35 | 50,550 | +1.33(+0.83%) |
Feb 16, 2023 | 161.17 | 161.51 | 160.01 | 161.02 | 35,776 | -1.12(-0.69%) |
Feb 15, 2023 | 161.40 | 163.04 | 161.17 | 162.14 | 28,185 | +0.24(+0.15%) |
Feb 14, 2023 | 161.44 | 163.47 | 160.98 | 161.90 | 31,476 | -0.29(-0.18%) |
Feb 13, 2023 | 161.40 | 162.69 | 160.58 | 162.19 | 38,613 | +0.04(+0.02%) |
Feb 10, 2023 | 162.27 | 162.97 | 161.40 | 162.15 | 53,514 | -0.62(-0.38%) |
Feb 09, 2023 | 163.73 | 164.22 | 161.98 | 162.77 | 50,192 | +0.25(+0.15%) |
Feb 08, 2023 | 164.84 | 164.84 | 162.35 | 162.52 | 40,135 | -3.11(-1.88%) |
Feb 07, 2023 | 163.33 | 165.64 | 162.39 | 165.63 | 46,384 | +2.65(+1.62%) |
Feb 06, 2023 | 164.43 | 164.73 | 162.58 | 162.99 | 58,463 | -4.81(-2.87%) |
Feb 03, 2023 | 169.87 | 170.36 | 166.63 | 167.79 | 49,002 | -2.51(-1.47%) |
Feb 02, 2023 | 170.06 | 171.20 | 168.66 | 170.30 | 33,614 | +1.16(+0.69%) |
Feb 01, 2023 | 166.91 | 169.38 | 165.44 | 169.14 | 43,552 | +2.05(+1.22%) |
Jan 31, 2023 | 164.42 | 167.09 | 164.38 | 167.09 | 36,395 | +4.48(+2.76%) |
Jan 30, 2023 | 161.96 | 164.19 | 161.58 | 162.61 | 34,431 | -0.37(-0.22%) |
Jan 27, 2023 | 162.77 | 164.74 | 162.13 | 162.98 | 40,139 | +0.20(+0.12%) |
Jan 26, 2023 | 164.37 | 164.37 | 162.47 | 162.78 | 50,379 | -5.30(-3.16%) |
Jan 25, 2023 | 167.81 | 168.27 | 166.68 | 168.08 | 38,925 | -1.62(-0.95%) |
Jan 24, 2023 | 171.78 | 171.78 | 168.66 | 169.70 | 31,062 | -2.00(-1.17%) |
Jan 23, 2023 | 169.48 | 172.69 | 169.44 | 171.71 | 29,827 | +3.39(+2.01%) |
Jan 20, 2023 | 166.92 | 169.72 | 166.90 | 168.32 | 28,431 | +0.88(+0.52%) |
Jan 19, 2023 | 167.87 | 169.06 | 166.98 | 167.44 | 25,857 | -2.06(-1.22%) |
Jan 18, 2023 | 173.18 | 173.18 | 169.50 | 169.50 | 39,592 | -2.75(-1.59%) |
Jan 17, 2023 | 171.28 | 173.30 | 170.19 | 172.25 | 51,327 | +2.36(+1.39%) |
Jan 13, 2023 | 171.52 | 171.84 | 169.47 | 169.89 | 34,112 | -0.99(-0.58%) |
Jan 12, 2023 | 168.55 | 171.03 | 167.00 | 170.88 | 40,833 | +0.84(+0.49%) |
Jan 11, 2023 | 169.81 | 171.51 | 168.21 | 170.04 | 30,765 | +1.79(+1.06%) |
Jan 10, 2023 | 168.81 | 170.40 | 166.87 | 168.25 | 38,272 | -1.43(-0.84%) |
Jan 09, 2023 | 169.98 | 171.21 | 168.34 | 169.68 | 31,508 | +0.74(+0.44%) |
Jan 06, 2023 | 167.45 | 170.18 | 165.86 | 168.94 | 38,528 | +2.19(+1.32%) |
Jan 05, 2023 | 167.23 | 167.23 | 164.71 | 166.75 | 27,102 | -1.46(-0.87%) |
Jan 04, 2023 | 167.90 | 168.21 | 165.93 | 168.21 | 36,966 | +2.30(+1.39%) |
Jan 03, 2023 | 164.73 | 166.18 | 164.13 | 165.91 | 36,720 | +3.89(+2.40%) |
Dec 30, 2022 | 160.79 | 162.02 | 160.35 | 162.02 | 31,411 | +0.27(+0.16%) |
Dec 29, 2022 | 161.38 | 161.98 | 160.50 | 161.75 | 36,935 | -3.19(-1.93%) |
Dec 28, 2022 | 163.41 | 165.36 | 163.19 | 164.94 | 38,109 | -0.68(-0.41%) |
Dec 27, 2022 | 166.19 | 166.38 | 164.57 | 165.62 | 30,566 | -2.36(-1.41%) |
Dec 23, 2022 | 166.79 | 168.20 | 164.62 | 167.98 | 23,627 | +1.84(+1.11%) |
Dec 22, 2022 | 166.90 | 166.90 | 161.71 | 166.15 | 39,685 | -3.17(-1.87%) |
Dec 21, 2022 | 168.13 | 170.47 | 166.63 | 169.32 | 33,555 | +1.91(+1.14%) |
Dec 20, 2022 | 165.06 | 168.27 | 165.06 | 167.41 | 40,509 | +1.53(+0.92%) |
Dec 19, 2022 | 167.45 | 168.29 | 164.98 | 165.88 | 22,792 | +0.10(+0.06%) |
Dec 16, 2022 | 163.65 | 166.41 | 162.48 | 165.78 | 88,437 | +1.30(+0.79%) |
Dec 15, 2022 | 165.16 | 167.24 | 164.26 | 164.48 | 40,593 | -1.12(-0.68%) |
Dec 14, 2022 | 165.10 | 167.46 | 164.45 | 165.60 | 26,989 | -1.40(-0.84%) |
Dec 13, 2022 | 169.84 | 169.86 | 164.99 | 167.00 | 29,175 | -0.23(-0.14%) |
Dec 12, 2022 | 169.73 | 169.73 | 165.10 | 167.23 | 37,686 | -1.46(-0.86%) |
Dec 09, 2022 | 168.39 | 169.38 | 167.82 | 168.69 | 38,218 | -0.01(-0.01%) |
Dec 08, 2022 | 170.07 | 170.10 | 168.39 | 168.70 | 22,210 | +0.20(+0.12%) |
Dec 07, 2022 | 167.61 | 170.01 | 167.61 | 168.50 | 17,491 | +1.06(+0.64%) |
Dec 06, 2022 | 171.07 | 172.28 | 167.44 | 167.44 | 30,019 | -5.74(-3.32%) |
Dec 05, 2022 | 169.09 | 175.58 | 169.09 | 173.18 | 26,997 | +5.11(+3.04%) |
Dec 02, 2022 | 168.02 | 168.73 | 166.06 | 168.07 | 16,693 | +0.11(+0.06%) |