Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 188.51 | 191.83 | 188.06 | 188.37 | 4,003,282 | -0.14(-0.07%) |
Feb 27, 2023 | 187.89 | 192.47 | 187.78 | 188.51 | 4,469,331 | +1.88(+1.01%) |
Feb 24, 2023 | 185.00 | 187.72 | 184.42 | 186.63 | 6,231,339 | -2.11(-1.12%) |
Feb 23, 2023 | 187.60 | 188.99 | 182.59 | 188.74 | 12,317,411 | +0.99(+0.53%) |
Feb 22, 2023 | 182.38 | 188.79 | 182.30 | 187.75 | 21,174,656 | +20.86(+12.50%) |
Feb 21, 2023 | 168.50 | 169.20 | 165.36 | 166.89 | 8,938,176 | -2.39(-1.41%) |
Feb 17, 2023 | 170.40 | 170.80 | 167.81 | 169.28 | 3,559,472 | -2.74(-1.59%) |
Feb 16, 2023 | 174.72 | 175.93 | 171.94 | 172.02 | 3,887,394 | -5.24(-2.96%) |
Feb 15, 2023 | 172.03 | 177.60 | 171.20 | 177.26 | 5,687,800 | +7.12(+4.18%) |
Feb 14, 2023 | 167.88 | 171.48 | 166.29 | 170.14 | 3,135,960 | +3.83(+2.30%) |
Feb 13, 2023 | 166.32 | 167.41 | 164.41 | 166.31 | 2,095,861 | +1.06(+0.64%) |
Feb 10, 2023 | 165.69 | 166.80 | 162.81 | 165.25 | 2,190,494 | -0.88(-0.53%) |
Feb 09, 2023 | 168.00 | 169.00 | 165.51 | 166.13 | 3,019,688 | -0.01(-0.01%) |
Feb 08, 2023 | 166.17 | 168.66 | 164.75 | 166.14 | 5,704,917 | +6.44(+4.03%) |
Feb 07, 2023 | 155.95 | 160.21 | 154.11 | 159.70 | 3,610,245 | +3.47(+2.22%) |
Feb 06, 2023 | 159.00 | 160.54 | 155.95 | 156.23 | 3,014,235 | -3.49(-2.19%) |
Feb 03, 2023 | 158.81 | 162.39 | 158.24 | 159.72 | 2,470,985 | -2.83(-1.74%) |
Feb 02, 2023 | 165.04 | 165.66 | 161.30 | 162.55 | 6,068,070 | +2.83(+1.77%) |
Feb 01, 2023 | 157.35 | 161.29 | 154.22 | 159.72 | 5,337,497 | +1.08(+0.68%) |
Jan 31, 2023 | 158.41 | 159.55 | 157.46 | 158.64 | 2,047,679 | +1.01(+0.64%) |
Jan 30, 2023 | 158.27 | 159.15 | 157.19 | 157.63 | 3,066,108 | -2.15(-1.35%) |
Jan 27, 2023 | 158.00 | 161.22 | 157.79 | 159.78 | 4,171,750 | +0.67(+0.42%) |
Jan 26, 2023 | 154.78 | 159.98 | 153.68 | 159.11 | 6,805,552 | +7.33(+4.83%) |
Jan 25, 2023 | 148.00 | 152.19 | 146.95 | 151.78 | 6,560,099 | +0.64(+0.42%) |
Jan 24, 2023 | 150.81 | 152.16 | 149.39 | 151.14 | 5,185,078 | +1.80(+1.21%) |
Jan 23, 2023 | 146.33 | 150.20 | 146.13 | 149.34 | 4,498,768 | +3.24(+2.22%) |
Jan 20, 2023 | 142.87 | 146.49 | 142.61 | 146.10 | 7,021,535 | +5.39(+3.83%) |
Jan 19, 2023 | 140.81 | 142.92 | 140.16 | 140.71 | 2,632,079 | -0.97(-0.68%) |
Jan 18, 2023 | 143.76 | 145.29 | 141.18 | 141.68 | 4,435,990 | -0.32(-0.23%) |
Jan 17, 2023 | 137.21 | 142.67 | 137.04 | 142.00 | 5,217,942 | +3.14(+2.26%) |
Jan 13, 2023 | 134.54 | 139.18 | 134.54 | 138.86 | 4,387,586 | +2.26(+1.65%) |
Jan 12, 2023 | 135.73 | 137.16 | 132.22 | 136.60 | 3,812,609 | -0.11(-0.08%) |
Jan 11, 2023 | 135.55 | 137.25 | 134.00 | 136.71 | 3,225,983 | +2.52(+1.88%) |
Jan 10, 2023 | 134.59 | 136.50 | 132.92 | 134.19 | 4,856,966 | -0.89(-0.66%) |
Jan 09, 2023 | 137.00 | 139.69 | 134.69 | 135.08 | 4,396,677 | +0.23(+0.17%) |
Jan 06, 2023 | 136.01 | 136.98 | 133.52 | 134.85 | 3,707,054 | -0.26(-0.19%) |
Jan 05, 2023 | 137.62 | 137.68 | 132.70 | 135.11 | 5,735,354 | -3.43(-2.48%) |
Jan 04, 2023 | 139.68 | 141.24 | 137.03 | 138.54 | 4,273,444 | +0.09(+0.07%) |
Jan 03, 2023 | 141.32 | 143.44 | 137.51 | 138.45 | 3,908,423 | -1.09(-0.78%) |
Dec 30, 2022 | 138.50 | 139.79 | 137.29 | 139.54 | 3,362,116 | -0.66(-0.47%) |
Dec 29, 2022 | 138.41 | 141.59 | 138.10 | 140.20 | 3,634,582 | +2.87(+2.09%) |
Dec 28, 2022 | 139.18 | 139.63 | 136.74 | 137.33 | 3,274,091 | -1.88(-1.35%) |
Dec 27, 2022 | 140.53 | 141.34 | 139.01 | 139.21 | 2,990,658 | -2.06(-1.46%) |
Dec 23, 2022 | 143.12 | 143.32 | 140.54 | 141.27 | 2,966,581 | -1.88(-1.31%) |
Dec 22, 2022 | 145.41 | 145.48 | 141.53 | 143.15 | 4,361,268 | -4.27(-2.90%) |
Dec 21, 2022 | 148.33 | 148.55 | 142.83 | 147.42 | 4,191,182 | -1.86(-1.25%) |
Dec 20, 2022 | 148.65 | 150.70 | 147.74 | 149.28 | 3,829,415 | -1.24(-0.82%) |
Dec 19, 2022 | 151.89 | 152.09 | 148.28 | 150.52 | 3,137,248 | -0.48(-0.32%) |
Dec 16, 2022 | 151.59 | 152.90 | 150.36 | 151.00 | 4,641,797 | -1.59(-1.04%) |
Dec 15, 2022 | 158.00 | 159.13 | 151.32 | 152.59 | 4,768,456 | -7.64(-4.77%) |
Dec 14, 2022 | 160.65 | 162.69 | 158.50 | 160.23 | 1,884,718 | -0.52(-0.32%) |
Dec 13, 2022 | 168.22 | 168.99 | 159.77 | 160.75 | 3,568,378 | -1.03(-0.64%) |
Dec 12, 2022 | 159.35 | 161.83 | 157.87 | 161.78 | 3,059,828 | +2.88(+1.81%) |
Dec 09, 2022 | 160.25 | 161.45 | 158.81 | 158.90 | 2,492,060 | -1.88(-1.17%) |
Dec 08, 2022 | 164.86 | 165.06 | 158.67 | 160.78 | 4,436,492 | -3.91(-2.37%) |
Dec 07, 2022 | 167.60 | 168.75 | 163.96 | 164.69 | 2,383,820 | -2.00(-1.20%) |
Dec 06, 2022 | 170.21 | 171.58 | 165.91 | 166.69 | 2,675,223 | -3.30(-1.94%) |
Dec 05, 2022 | 172.30 | 173.23 | 168.46 | 169.99 | 3,520,802 | -2.70(-1.56%) |
Dec 02, 2022 | 175.07 | 176.64 | 171.87 | 172.69 | 3,272,037 | -5.71(-3.20%) |