Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 164.81 | 166.00 | 164.49 | 164.58 | 300,849 | -0.29(-0.18%) |
Feb 27, 2023 | 165.68 | 166.78 | 164.42 | 164.87 | 332,562 | +0.23(+0.14%) |
Feb 24, 2023 | 163.47 | 164.88 | 162.67 | 164.63 | 538,341 | -0.81(-0.49%) |
Feb 23, 2023 | 165.66 | 166.45 | 163.59 | 165.44 | 321,157 | +0.69(+0.42%) |
Feb 22, 2023 | 164.55 | 165.83 | 164.07 | 164.75 | 536,324 | +0.28(+0.17%) |
Feb 21, 2023 | 167.18 | 167.55 | 164.08 | 164.47 | 415,312 | -4.34(-2.57%) |
Feb 17, 2023 | 168.32 | 169.05 | 167.22 | 168.81 | 477,735 | +0.16(+0.09%) |
Feb 16, 2023 | 168.06 | 170.16 | 167.53 | 168.66 | 354,790 | -1.13(-0.66%) |
Feb 15, 2023 | 167.67 | 169.85 | 167.19 | 169.79 | 367,601 | +0.99(+0.59%) |
Feb 14, 2023 | 168.41 | 169.83 | 167.18 | 168.79 | 274,049 | -0.24(-0.14%) |
Feb 13, 2023 | 167.36 | 169.04 | 166.69 | 169.04 | 302,369 | +1.91(+1.14%) |
Feb 10, 2023 | 165.91 | 167.25 | 165.60 | 167.13 | 447,743 | +0.73(+0.44%) |
Feb 09, 2023 | 169.84 | 170.20 | 166.00 | 166.40 | 358,413 | -2.22(-1.31%) |
Feb 08, 2023 | 169.87 | 170.15 | 168.26 | 168.62 | 291,918 | -2.09(-1.22%) |
Feb 07, 2023 | 169.42 | 171.14 | 168.01 | 170.71 | 491,176 | +1.03(+0.61%) |
Feb 06, 2023 | 170.74 | 171.05 | 168.82 | 169.68 | 441,287 | -2.00(-1.17%) |
Feb 03, 2023 | 171.17 | 173.05 | 171.14 | 171.68 | 735,450 | -1.05(-0.61%) |
Feb 02, 2023 | 171.53 | 173.53 | 171.03 | 172.73 | 693,248 | +2.22(+1.30%) |
Feb 01, 2023 | 167.97 | 171.75 | 167.08 | 170.51 | 691,090 | +2.14(+1.27%) |
Jan 31, 2023 | 164.99 | 168.44 | 164.79 | 168.38 | 515,269 | +3.94(+2.39%) |
Jan 30, 2023 | 165.03 | 166.50 | 164.33 | 164.44 | 488,350 | -1.68(-1.01%) |
Jan 27, 2023 | 165.04 | 166.68 | 164.59 | 166.12 | 535,003 | +0.59(+0.36%) |
Jan 26, 2023 | 164.91 | 165.68 | 163.52 | 165.53 | 424,665 | +1.51(+0.92%) |
Jan 25, 2023 | 162.16 | 164.10 | 161.56 | 164.02 | 304,321 | +0.54(+0.33%) |
Jan 24, 2023 | 163.19 | 164.14 | 162.45 | 163.48 | 581,959 | -0.44(-0.27%) |
Jan 23, 2023 | 162.71 | 164.62 | 162.28 | 163.91 | 525,274 | +1.63(+1.01%) |
Jan 20, 2023 | 160.31 | 162.39 | 159.22 | 162.28 | 525,344 | +2.62(+1.64%) |
Jan 19, 2023 | 160.10 | 160.43 | 158.68 | 159.66 | 840,156 | -1.53(-0.95%) |
Jan 18, 2023 | 164.25 | 165.03 | 161.13 | 161.18 | 1,143,760 | -2.46(-1.50%) |
Jan 17, 2023 | 164.16 | 164.64 | 163.38 | 163.64 | 497,019 | -0.43(-0.26%) |
Jan 13, 2023 | 162.41 | 164.35 | 161.92 | 164.07 | 407,147 | +0.43(+0.26%) |
Jan 12, 2023 | 162.45 | 163.96 | 161.48 | 163.64 | 673,599 | +1.86(+1.15%) |
Jan 11, 2023 | 160.31 | 161.84 | 160.31 | 161.79 | 346,260 | +2.00(+1.25%) |
Jan 10, 2023 | 158.16 | 159.81 | 157.44 | 159.78 | 314,462 | +1.43(+0.90%) |
Jan 09, 2023 | 159.27 | 160.17 | 158.16 | 158.35 | 584,371 | -0.16(-0.10%) |
Jan 06, 2023 | 156.06 | 158.79 | 155.76 | 158.51 | 391,363 | +3.80(+2.46%) |
Jan 05, 2023 | 155.16 | 155.27 | 153.82 | 154.71 | 342,096 | -1.48(-0.95%) |
Jan 04, 2023 | 154.74 | 156.94 | 154.57 | 156.19 | 656,157 | +2.27(+1.48%) |
Jan 03, 2023 | 155.28 | 156.33 | 152.75 | 153.91 | 802,029 | -0.46(-0.30%) |
Dec 30, 2022 | 153.93 | 154.64 | 153.18 | 154.37 | 629,725 | -0.73(-0.47%) |
Dec 29, 2022 | 153.05 | 155.43 | 152.81 | 155.10 | 650,273 | +2.98(+1.96%) |
Dec 28, 2022 | 155.40 | 155.53 | 152.11 | 152.12 | 947,562 | -2.91(-1.88%) |
Dec 27, 2022 | 155.15 | 155.58 | 154.22 | 155.03 | 611,833 | +0.18(+0.11%) |
Dec 23, 2022 | 153.51 | 154.87 | 152.79 | 154.85 | 515,689 | +1.46(+0.95%) |
Dec 22, 2022 | 154.25 | 154.31 | 150.84 | 153.40 | 623,248 | -1.75(-1.13%) |
Dec 21, 2022 | 154.12 | 155.61 | 153.81 | 155.15 | 580,794 | +2.73(+1.79%) |
Dec 20, 2022 | 151.92 | 153.30 | 151.48 | 152.41 | 727,957 | +0.46(+0.30%) |
Dec 19, 2022 | 153.30 | 153.97 | 151.25 | 151.95 | 1,416,088 | -1.15(-0.75%) |
Dec 16, 2022 | 153.07 | 153.81 | 151.91 | 153.10 | 660,563 | -1.60(-1.04%) |
Dec 15, 2022 | 156.23 | 156.69 | 154.18 | 154.70 | 860,607 | -3.33(-2.11%) |
Dec 14, 2022 | 159.05 | 159.99 | 156.95 | 158.03 | 558,681 | -0.81(-0.51%) |
Dec 13, 2022 | 162.44 | 162.65 | 158.04 | 158.84 | 918,591 | +0.62(+0.39%) |
Dec 12, 2022 | 156.92 | 158.46 | 155.85 | 158.23 | 498,202 | +1.85(+1.19%) |
Dec 09, 2022 | 157.22 | 157.99 | 156.36 | 156.37 | 535,246 | -1.39(-0.88%) |
Dec 08, 2022 | 158.41 | 159.16 | 157.26 | 157.76 | 511,629 | +0.60(+0.38%) |
Dec 07, 2022 | 157.56 | 158.61 | 156.92 | 157.16 | 475,448 | -0.63(-0.40%) |
Dec 06, 2022 | 159.22 | 159.54 | 156.58 | 157.79 | 459,305 | -1.34(-0.84%) |
Dec 05, 2022 | 162.72 | 162.72 | 158.63 | 159.13 | 667,866 | -4.36(-2.67%) |
Dec 02, 2022 | 161.69 | 164.10 | 161.21 | 163.50 | 931,819 | +0.28(+0.17%) |