Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 168.78 | 170.25 | 168.59 | 169.78 | 6,757,066 | +0.77(+0.46%) |
Feb 27, 2023 | 168.88 | 169.23 | 168.55 | 169.01 | 4,506,808 | +0.66(+0.39%) |
Feb 24, 2023 | 168.42 | 168.84 | 168.19 | 168.35 | 6,536,505 | -1.22(-0.72%) |
Feb 23, 2023 | 169.84 | 170.12 | 169.08 | 169.57 | 5,071,857 | -0.09(-0.05%) |
Feb 22, 2023 | 170.81 | 170.96 | 169.56 | 169.66 | 4,100,677 | -0.96(-0.56%) |
Feb 21, 2023 | 171.20 | 171.50 | 170.34 | 170.62 | 4,035,698 | -0.64(-0.37%) |
Feb 17, 2023 | 169.87 | 171.47 | 169.52 | 171.26 | 4,809,808 | +0.51(+0.30%) |
Feb 16, 2023 | 170.34 | 171.60 | 169.96 | 170.75 | 4,536,430 | -0.14(-0.08%) |
Feb 15, 2023 | 170.60 | 170.99 | 170.16 | 170.89 | 5,423,836 | -1.72(-1.00%) |
Feb 14, 2023 | 171.97 | 173.51 | 171.41 | 172.61 | 5,393,875 | +0.13(+0.08%) |
Feb 13, 2023 | 172.70 | 172.90 | 172.07 | 172.48 | 3,968,681 | -0.88(-0.51%) |
Feb 10, 2023 | 173.63 | 173.68 | 172.63 | 173.36 | 2,971,125 | +0.33(+0.19%) |
Feb 09, 2023 | 175.49 | 175.52 | 172.87 | 173.03 | 5,356,349 | -1.38(-0.79%) |
Feb 08, 2023 | 174.94 | 174.99 | 173.83 | 174.41 | 4,074,122 | +0.43(+0.25%) |
Feb 07, 2023 | 173.72 | 175.27 | 173.47 | 173.98 | 6,780,602 | +0.16(+0.09%) |
Feb 06, 2023 | 174.11 | 174.46 | 173.28 | 173.82 | 8,953,936 | +0.36(+0.21%) |
Feb 03, 2023 | 174.92 | 175.43 | 173.12 | 173.46 | 13,705,933 | -4.44(-2.50%) |
Feb 02, 2023 | 181.08 | 181.11 | 177.74 | 177.90 | 8,836,004 | -3.77(-2.08%) |
Feb 01, 2023 | 179.75 | 181.73 | 178.64 | 181.67 | 7,961,109 | +2.26(+1.26%) |
Jan 31, 2023 | 178.82 | 179.70 | 178.54 | 179.41 | 6,374,378 | +0.65(+0.36%) |
Jan 30, 2023 | 179.29 | 179.43 | 178.65 | 178.76 | 4,208,077 | -0.46(-0.26%) |
Jan 27, 2023 | 179.27 | 179.72 | 178.26 | 179.22 | 6,052,744 | -0.25(-0.14%) |
Jan 26, 2023 | 180.15 | 180.26 | 178.46 | 179.47 | 5,862,418 | -1.64(-0.91%) |
Jan 25, 2023 | 179.35 | 181.22 | 179.29 | 181.11 | 6,918,332 | +0.83(+0.46%) |
Jan 24, 2023 | 179.56 | 180.32 | 178.35 | 180.28 | 4,592,232 | +0.65(+0.36%) |
Jan 23, 2023 | 178.35 | 179.69 | 177.78 | 179.63 | 5,263,021 | +0.34(+0.19%) |
Jan 20, 2023 | 179.06 | 179.66 | 178.65 | 179.29 | 5,754,828 | -0.60(-0.33%) |
Jan 19, 2023 | 178.37 | 180.03 | 178.09 | 179.89 | 6,694,812 | +2.81(+1.59%) |
Jan 18, 2023 | 178.92 | 179.18 | 176.90 | 177.08 | 5,378,813 | -0.51(-0.29%) |
Jan 17, 2023 | 178.21 | 178.24 | 177.09 | 177.59 | 6,551,187 | -1.17(-0.65%) |
Jan 13, 2023 | 176.96 | 178.82 | 176.89 | 178.76 | 7,469,000 | +2.12(+1.20%) |
Jan 12, 2023 | 176.01 | 176.71 | 174.88 | 176.64 | 6,929,684 | +2.02(+1.16%) |
Jan 11, 2023 | 174.76 | 174.76 | 173.72 | 174.62 | 3,373,475 | -0.12(-0.07%) |
Jan 10, 2023 | 174.61 | 174.98 | 174.06 | 174.74 | 4,394,908 | +0.64(+0.37%) |
Jan 09, 2023 | 174.51 | 175.03 | 173.88 | 174.10 | 5,132,206 | +0.39(+0.22%) |
Jan 06, 2023 | 171.76 | 173.96 | 171.23 | 173.71 | 7,888,963 | +3.19(+1.87%) |
Jan 05, 2023 | 170.82 | 171.00 | 169.79 | 170.52 | 4,689,052 | -2.15(-1.25%) |
Jan 04, 2023 | 172.86 | 173.09 | 171.84 | 172.67 | 7,764,961 | +1.61(+0.94%) |
Jan 03, 2023 | 171.32 | 172.09 | 170.02 | 171.06 | 7,991,261 | +1.42(+0.84%) |
Dec 30, 2022 | 169.26 | 169.90 | 168.79 | 169.64 | 2,864,455 | +0.79(+0.47%) |
Dec 29, 2022 | 168.54 | 169.35 | 168.52 | 168.85 | 3,343,470 | +0.94(+0.56%) |
Dec 28, 2022 | 168.05 | 168.34 | 167.10 | 167.91 | 3,659,859 | -0.76(-0.45%) |
Dec 27, 2022 | 167.89 | 170.61 | 167.80 | 168.67 | 6,880,934 | +1.41(+0.84%) |
Dec 23, 2022 | 166.88 | 167.79 | 166.66 | 167.26 | 2,935,327 | +0.50(+0.30%) |
Dec 22, 2022 | 167.76 | 167.76 | 166.06 | 166.76 | 5,666,619 | -2.04(-1.21%) |
Dec 21, 2022 | 169.04 | 169.71 | 168.68 | 168.80 | 3,984,127 | -0.28(-0.17%) |
Dec 20, 2022 | 168.10 | 169.53 | 168.03 | 169.08 | 7,795,454 | +2.76(+1.66%) |
Dec 19, 2022 | 166.71 | 167.11 | 165.99 | 166.32 | 3,934,132 | -0.47(-0.28%) |
Dec 16, 2022 | 166.02 | 166.98 | 165.84 | 166.79 | 5,373,784 | +1.44(+0.87%) |
Dec 15, 2022 | 165.73 | 166.21 | 165.10 | 165.35 | 8,365,512 | -2.75(-1.64%) |
Dec 14, 2022 | 168.43 | 168.81 | 167.14 | 168.10 | 5,635,558 | -0.41(-0.24%) |
Dec 13, 2022 | 169.21 | 169.79 | 168.02 | 168.51 | 6,746,788 | +2.83(+1.71%) |
Dec 12, 2022 | 166.44 | 166.60 | 165.43 | 165.68 | 3,493,404 | -1.38(-0.83%) |
Dec 09, 2022 | 167.26 | 168.09 | 166.60 | 167.06 | 5,431,283 | +0.59(+0.35%) |
Dec 08, 2022 | 166.58 | 167.04 | 166.07 | 166.47 | 3,215,345 | +0.14(+0.08%) |
Dec 07, 2022 | 165.47 | 166.64 | 165.32 | 166.33 | 4,608,613 | +1.49(+0.90%) |
Dec 06, 2022 | 165.20 | 165.54 | 164.45 | 164.84 | 3,594,702 | +0.45(+0.27%) |
Dec 05, 2022 | 166.55 | 166.72 | 164.32 | 164.39 | 5,430,093 | -2.87(-1.72%) |
Dec 02, 2022 | 166.18 | 167.47 | 165.76 | 167.26 | 5,185,944 | -0.58(-0.35%) |