Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.27 | 140.96 | 137.37 | 138.81 | 3,993,096 | +0.54(+0.39%) |
Feb 27, 2023 | 139.52 | 140.91 | 136.72 | 138.27 | 4,962,908 | -0.99(-0.71%) |
Feb 24, 2023 | 140.53 | 144.27 | 138.21 | 139.26 | 5,998,733 | -8.31(-5.63%) |
Feb 23, 2023 | 153.73 | 157.50 | 143.72 | 147.57 | 9,374,003 | -10.60(-6.70%) |
Feb 22, 2023 | 160.35 | 161.49 | 157.00 | 158.17 | 3,069,567 | -1.92(-1.20%) |
Feb 21, 2023 | 165.25 | 166.86 | 159.50 | 160.09 | 3,294,025 | -6.51(-3.91%) |
Feb 17, 2023 | 163.00 | 166.72 | 160.66 | 166.60 | 5,056,998 | -5.71(-3.31%) |
Feb 16, 2023 | 173.07 | 176.20 | 171.59 | 172.31 | 2,435,349 | -4.97(-2.80%) |
Feb 15, 2023 | 173.17 | 177.37 | 172.45 | 177.28 | 1,962,208 | +1.66(+0.95%) |
Feb 14, 2023 | 170.89 | 176.04 | 169.29 | 175.62 | 2,905,299 | +4.14(+2.41%) |
Feb 13, 2023 | 168.73 | 171.77 | 166.01 | 171.48 | 2,700,926 | +2.20(+1.30%) |
Feb 10, 2023 | 164.00 | 169.51 | 162.65 | 169.28 | 2,945,197 | +4.80(+2.92%) |
Feb 09, 2023 | 167.03 | 170.10 | 163.19 | 164.48 | 2,850,414 | +0.14(+0.09%) |
Feb 08, 2023 | 169.33 | 170.39 | 164.15 | 164.34 | 2,957,755 | -6.72(-3.93%) |
Feb 07, 2023 | 170.26 | 171.87 | 167.03 | 171.06 | 2,572,188 | +0.79(+0.46%) |
Feb 06, 2023 | 171.98 | 174.41 | 169.67 | 170.27 | 2,857,270 | -2.98(-1.72%) |
Feb 03, 2023 | 172.74 | 178.74 | 172.40 | 173.25 | 2,821,353 | -3.10(-1.76%) |
Feb 02, 2023 | 173.40 | 176.73 | 170.53 | 176.35 | 4,058,496 | +2.05(+1.18%) |
Feb 01, 2023 | 174.70 | 176.30 | 167.28 | 174.30 | 5,602,880 | -1.76(-1.00%) |
Jan 31, 2023 | 176.50 | 180.21 | 173.78 | 176.06 | 6,209,264 | -4.81(-2.66%) |
Jan 30, 2023 | 187.23 | 187.59 | 180.64 | 180.87 | 3,193,757 | -8.48(-4.48%) |
Jan 27, 2023 | 191.91 | 193.52 | 188.28 | 189.35 | 3,346,523 | -3.89(-2.01%) |
Jan 26, 2023 | 194.43 | 195.00 | 187.55 | 193.24 | 2,391,395 | +0.17(+0.09%) |
Jan 25, 2023 | 194.33 | 194.96 | 189.75 | 193.07 | 2,286,976 | -3.69(-1.88%) |
Jan 24, 2023 | 195.83 | 197.06 | 193.22 | 196.76 | 1,848,892 | -0.18(-0.09%) |
Jan 23, 2023 | 192.61 | 198.86 | 192.21 | 196.94 | 2,901,912 | +2.96(+1.53%) |
Jan 20, 2023 | 190.60 | 194.59 | 188.52 | 193.98 | 4,047,186 | +3.60(+1.89%) |
Jan 19, 2023 | 196.21 | 197.31 | 190.32 | 190.38 | 4,271,441 | -6.64(-3.37%) |
Jan 18, 2023 | 200.32 | 207.51 | 195.02 | 197.02 | 11,052,382 | +6.33(+3.32%) |
Jan 17, 2023 | 187.90 | 194.63 | 187.64 | 190.69 | 3,659,158 | -1.31(-0.68%) |
Jan 13, 2023 | 185.08 | 192.12 | 185.05 | 192.00 | 3,230,241 | +3.94(+2.10%) |
Jan 12, 2023 | 186.54 | 189.29 | 179.15 | 188.06 | 3,880,154 | +1.42(+0.76%) |
Jan 11, 2023 | 188.57 | 189.65 | 182.67 | 186.64 | 3,151,209 | -3.01(-1.59%) |
Jan 10, 2023 | 182.70 | 189.81 | 181.50 | 189.65 | 2,457,365 | +5.70(+3.10%) |
Jan 09, 2023 | 181.80 | 188.36 | 177.27 | 183.95 | 4,340,591 | +3.60(+2.00%) |
Jan 06, 2023 | 174.96 | 181.74 | 171.40 | 180.35 | 3,575,014 | +6.84(+3.94%) |
Jan 05, 2023 | 174.80 | 175.51 | 171.60 | 173.51 | 3,050,765 | -3.85(-2.17%) |
Jan 04, 2023 | 182.42 | 183.61 | 175.63 | 177.36 | 2,839,355 | -1.63(-0.91%) |
Jan 03, 2023 | 180.85 | 184.39 | 178.23 | 178.99 | 4,025,740 | -0.63(-0.35%) |
Dec 30, 2022 | 176.22 | 179.69 | 172.31 | 179.62 | 3,435,975 | +0.76(+0.42%) |
Dec 29, 2022 | 178.19 | 182.50 | 175.40 | 178.86 | 3,744,747 | +2.36(+1.34%) |
Dec 28, 2022 | 180.00 | 183.75 | 174.51 | 176.50 | 5,522,490 | -3.67(-2.04%) |
Dec 27, 2022 | 199.90 | 201.43 | 179.83 | 180.17 | 6,731,884 | -18.91(-9.50%) |
Dec 23, 2022 | 206.69 | 208.99 | 197.56 | 199.08 | 6,166,067 | -9.26(-4.44%) |
Dec 22, 2022 | 209.82 | 212.47 | 201.61 | 208.34 | 5,374,838 | -1.70(-0.81%) |
Dec 21, 2022 | 201.85 | 210.22 | 199.75 | 210.04 | 7,564,952 | +8.88(+4.41%) |
Dec 20, 2022 | 189.00 | 204.22 | 187.54 | 201.16 | 9,551,921 | +11.27(+5.94%) |
Dec 19, 2022 | 200.00 | 204.00 | 187.86 | 189.89 | 6,947,446 | -3.40(-1.76%) |
Dec 16, 2022 | 206.37 | 209.85 | 190.62 | 193.29 | 11,820,533 | -13.96(-6.74%) |
Dec 15, 2022 | 207.61 | 212.44 | 202.09 | 207.25 | 9,643,235 | -1.70(-0.81%) |
Dec 14, 2022 | 195.08 | 217.25 | 192.54 | 208.95 | 21,422,024 | +11.41(+5.78%) |
Dec 13, 2022 | 187.33 | 208.52 | 184.02 | 197.54 | 26,221,772 | +32.41(+19.63%) |
Dec 12, 2022 | 175.53 | 175.77 | 162.78 | 165.13 | 5,200,640 | -12.22(-6.89%) |
Dec 09, 2022 | 185.00 | 185.41 | 177.10 | 177.35 | 3,497,765 | -7.35(-3.98%) |
Dec 08, 2022 | 179.12 | 185.21 | 177.52 | 184.70 | 3,412,463 | +5.70(+3.18%) |
Dec 07, 2022 | 172.31 | 180.38 | 171.85 | 179.00 | 3,576,922 | +5.46(+3.15%) |
Dec 06, 2022 | 175.02 | 175.78 | 169.70 | 173.54 | 3,391,601 | -2.39(-1.36%) |
Dec 05, 2022 | 180.99 | 183.69 | 173.59 | 175.93 | 3,523,873 | -6.42(-3.52%) |
Dec 02, 2022 | 178.50 | 182.80 | 177.00 | 182.35 | 2,765,421 | +0.87(+0.48%) |