Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 169.84 | 171.23 | 169.35 | 170.76 | 2,344,373 | +0.54(+0.32%) |
Feb 27, 2023 | 170.39 | 171.07 | 169.29 | 170.23 | 1,974,950 | +1.10(+0.65%) |
Feb 24, 2023 | 166.35 | 169.16 | 165.95 | 169.12 | 1,749,738 | +0.46(+0.27%) |
Feb 23, 2023 | 168.48 | 169.04 | 165.95 | 168.66 | 1,317,882 | +1.43(+0.86%) |
Feb 22, 2023 | 167.15 | 169.03 | 166.36 | 167.23 | 1,593,347 | +0.54(+0.32%) |
Feb 21, 2023 | 169.58 | 170.46 | 165.90 | 166.69 | 1,520,184 | -4.37(-2.56%) |
Feb 17, 2023 | 169.85 | 171.99 | 168.81 | 171.07 | 1,723,775 | +1.10(+0.65%) |
Feb 16, 2023 | 168.14 | 170.64 | 167.15 | 169.96 | 1,534,074 | +0.35(+0.21%) |
Feb 15, 2023 | 168.33 | 169.70 | 167.57 | 169.61 | 1,062,875 | +0.76(+0.45%) |
Feb 14, 2023 | 169.21 | 170.87 | 167.18 | 168.85 | 1,275,138 | -1.32(-0.77%) |
Feb 13, 2023 | 167.45 | 171.43 | 167.34 | 170.17 | 2,562,604 | +3.33(+2.00%) |
Feb 10, 2023 | 163.81 | 167.09 | 162.93 | 166.84 | 2,311,119 | +3.55(+2.18%) |
Feb 09, 2023 | 165.35 | 166.73 | 163.00 | 163.29 | 3,353,524 | -1.57(-0.95%) |
Feb 08, 2023 | 158.76 | 166.31 | 158.23 | 164.86 | 4,033,731 | +4.28(+2.67%) |
Feb 07, 2023 | 157.44 | 160.87 | 157.44 | 160.57 | 2,276,594 | +2.09(+1.32%) |
Feb 06, 2023 | 157.56 | 159.13 | 157.26 | 158.48 | 1,722,881 | -0.87(-0.55%) |
Feb 03, 2023 | 157.36 | 159.85 | 156.89 | 159.35 | 1,795,965 | +1.25(+0.79%) |
Feb 02, 2023 | 160.41 | 160.84 | 157.22 | 158.10 | 2,702,267 | -1.35(-0.84%) |
Feb 01, 2023 | 157.85 | 160.81 | 157.06 | 159.45 | 1,800,731 | +1.10(+0.70%) |
Jan 31, 2023 | 157.96 | 158.61 | 155.29 | 158.35 | 2,199,273 | +1.31(+0.83%) |
Jan 30, 2023 | 157.18 | 158.73 | 156.80 | 157.04 | 1,185,928 | -1.34(-0.84%) |
Jan 27, 2023 | 156.68 | 159.47 | 156.31 | 158.38 | 1,315,004 | +1.31(+0.83%) |
Jan 26, 2023 | 156.67 | 157.71 | 154.67 | 157.07 | 1,396,336 | +1.72(+1.11%) |
Jan 25, 2023 | 156.32 | 156.32 | 152.36 | 155.35 | 1,373,847 | -2.49(-1.58%) |
Jan 24, 2023 | 155.47 | 158.65 | 152.87 | 157.84 | 1,628,646 | +2.70(+1.74%) |
Jan 23, 2023 | 152.11 | 155.53 | 151.26 | 155.13 | 1,550,772 | +3.33(+2.19%) |
Jan 20, 2023 | 148.90 | 151.89 | 147.27 | 151.81 | 1,995,281 | +3.56(+2.40%) |
Jan 19, 2023 | 152.65 | 153.18 | 147.97 | 148.24 | 3,075,160 | -5.53(-3.60%) |
Jan 18, 2023 | 159.00 | 159.33 | 153.56 | 153.78 | 1,779,378 | -4.76(-3.00%) |
Jan 17, 2023 | 160.46 | 160.89 | 158.20 | 158.54 | 1,867,775 | -1.99(-1.24%) |
Jan 13, 2023 | 160.04 | 161.18 | 159.29 | 160.53 | 1,628,741 | -0.25(-0.16%) |
Jan 12, 2023 | 161.69 | 162.53 | 160.38 | 160.79 | 1,696,515 | +0.60(+0.38%) |
Jan 11, 2023 | 157.06 | 160.27 | 156.64 | 160.18 | 1,595,467 | +3.59(+2.29%) |
Jan 10, 2023 | 157.15 | 158.21 | 156.22 | 156.59 | 1,751,049 | -0.46(-0.29%) |
Jan 09, 2023 | 157.65 | 160.36 | 156.77 | 157.05 | 1,266,037 | -0.21(-0.14%) |
Jan 06, 2023 | 155.25 | 158.37 | 154.00 | 157.26 | 1,774,789 | +3.81(+2.48%) |
Jan 05, 2023 | 154.14 | 155.02 | 152.52 | 153.46 | 1,531,163 | -1.58(-1.02%) |
Jan 04, 2023 | 155.57 | 155.75 | 153.02 | 155.04 | 1,430,467 | +1.05(+0.68%) |
Jan 03, 2023 | 154.31 | 155.15 | 152.22 | 153.99 | 1,214,283 | +0.78(+0.51%) |
Dec 30, 2022 | 153.20 | 153.70 | 151.91 | 153.21 | 846,975 | -0.39(-0.25%) |
Dec 29, 2022 | 153.32 | 154.40 | 152.88 | 153.60 | 896,175 | +1.56(+1.03%) |
Dec 28, 2022 | 153.85 | 154.39 | 151.81 | 152.04 | 742,372 | -1.55(-1.01%) |
Dec 27, 2022 | 153.65 | 154.51 | 152.70 | 153.59 | 1,370,270 | +0.53(+0.34%) |
Dec 23, 2022 | 151.95 | 153.27 | 151.52 | 153.06 | 930,128 | +0.67(+0.44%) |
Dec 22, 2022 | 153.22 | 153.46 | 149.97 | 152.39 | 1,152,303 | -1.96(-1.27%) |
Dec 21, 2022 | 153.52 | 154.67 | 152.97 | 154.35 | 1,363,581 | +2.16(+1.42%) |
Dec 20, 2022 | 150.88 | 152.61 | 150.12 | 152.20 | 1,476,328 | +1.38(+0.91%) |
Dec 19, 2022 | 150.97 | 152.93 | 150.38 | 150.82 | 1,501,780 | +0.00(+0.00%) |
Dec 16, 2022 | 149.82 | 151.39 | 147.98 | 150.82 | 3,460,788 | -0.86(-0.57%) |
Dec 15, 2022 | 155.14 | 155.62 | 151.15 | 151.68 | 1,938,570 | -5.84(-3.71%) |
Dec 14, 2022 | 159.73 | 160.63 | 156.90 | 157.52 | 1,655,576 | -2.23(-1.39%) |
Dec 13, 2022 | 161.07 | 161.39 | 157.89 | 159.74 | 2,088,630 | +2.74(+1.75%) |
Dec 12, 2022 | 154.63 | 157.16 | 154.11 | 157.00 | 1,555,019 | +2.49(+1.61%) |
Dec 09, 2022 | 155.24 | 155.63 | 155.24 | 154.51 | 1,095,035 | -0.46(-0.30%) |
Dec 08, 2022 | 154.13 | 155.08 | 153.53 | 154.97 | 1,355,463 | +1.44(+0.94%) |
Dec 07, 2022 | 153.35 | 154.65 | 152.86 | 153.52 | 1,841,876 | -0.53(-0.34%) |
Dec 06, 2022 | 155.80 | 156.34 | 152.61 | 154.05 | 1,605,970 | -2.49(-1.59%) |
Dec 05, 2022 | 157.36 | 157.93 | 155.93 | 156.54 | 1,344,997 | -2.88(-1.81%) |
Dec 02, 2022 | 157.22 | 159.67 | 155.28 | 159.42 | 1,907,081 | -0.05(-0.03%) |