Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 156.24 | 156.24 | 152.40 | 152.87 | 11,428,859 | -1.95(-1.26%) |
Feb 27, 2023 | 155.00 | 155.34 | 153.96 | 154.82 | 6,716,527 | +0.39(+0.25%) |
Feb 24, 2023 | 152.87 | 154.61 | 151.33 | 154.43 | 5,605,736 | +0.46(+0.30%) |
Feb 23, 2023 | 154.28 | 154.84 | 152.67 | 153.97 | 6,776,159 | +1.50(+0.99%) |
Feb 22, 2023 | 152.40 | 153.71 | 151.10 | 152.47 | 6,525,710 | -0.62(-0.40%) |
Feb 21, 2023 | 154.21 | 155.70 | 152.80 | 153.09 | 7,633,212 | -1.76(-1.14%) |
Feb 17, 2023 | 156.63 | 156.74 | 153.90 | 154.85 | 10,109,042 | -3.54(-2.23%) |
Feb 16, 2023 | 159.92 | 160.37 | 158.22 | 158.38 | 7,071,558 | -2.32(-1.44%) |
Feb 15, 2023 | 161.07 | 161.19 | 159.27 | 160.70 | 9,345,165 | -1.71(-1.05%) |
Feb 14, 2023 | 160.68 | 163.54 | 160.21 | 162.41 | 8,563,162 | +1.23(+0.77%) |
Feb 13, 2023 | 161.47 | 162.02 | 160.01 | 161.18 | 10,012,010 | -0.91(-0.56%) |
Feb 10, 2023 | 160.98 | 162.80 | 160.94 | 162.09 | 12,310,094 | +3.33(+2.10%) |
Feb 09, 2023 | 160.44 | 160.85 | 158.34 | 158.76 | 10,738,506 | -1.47(-0.92%) |
Feb 08, 2023 | 162.56 | 164.06 | 159.72 | 160.23 | 10,378,126 | -3.85(-2.35%) |
Feb 07, 2023 | 160.29 | 164.37 | 159.86 | 164.08 | 10,901,513 | +4.19(+2.62%) |
Feb 06, 2023 | 159.81 | 160.34 | 157.75 | 159.89 | 8,125,368 | +0.18(+0.11%) |
Feb 03, 2023 | 160.10 | 161.69 | 158.81 | 159.71 | 8,917,524 | +0.42(+0.26%) |
Feb 02, 2023 | 161.29 | 161.58 | 157.23 | 159.29 | 11,097,733 | -2.22(-1.37%) |
Feb 01, 2023 | 163.35 | 163.68 | 159.79 | 161.51 | 12,219,654 | -2.51(-1.53%) |
Jan 31, 2023 | 162.82 | 164.59 | 161.57 | 164.02 | 15,360,763 | -0.17(-0.10%) |
Jan 30, 2023 | 167.77 | 168.09 | 163.69 | 164.19 | 12,165,292 | -4.95(-2.93%) |
Jan 27, 2023 | 173.64 | 173.64 | 167.69 | 169.13 | 20,853,468 | -7.86(-4.44%) |
Jan 26, 2023 | 174.36 | 177.01 | 172.93 | 177.00 | 15,165,008 | +8.21(+4.86%) |
Jan 25, 2023 | 168.98 | 169.68 | 166.21 | 168.79 | 7,106,685 | -1.65(-0.97%) |
Jan 24, 2023 | 170.68 | 171.54 | 168.43 | 170.44 | 6,352,236 | +0.16(+0.09%) |
Jan 23, 2023 | 170.79 | 172.05 | 169.68 | 170.28 | 8,888,233 | -0.23(-0.13%) |
Jan 20, 2023 | 168.53 | 170.94 | 167.32 | 170.50 | 11,117,088 | +1.79(+1.06%) |
Jan 19, 2023 | 166.46 | 169.61 | 166.03 | 168.71 | 6,265,333 | +1.67(+1.00%) |
Jan 18, 2023 | 170.43 | 171.90 | 166.77 | 167.04 | 9,441,069 | -3.07(-1.81%) |
Jan 17, 2023 | 168.18 | 170.90 | 167.94 | 170.12 | 11,347,854 | +2.76(+1.65%) |
Jan 13, 2023 | 166.91 | 167.76 | 165.58 | 167.35 | 6,142,133 | +0.45(+0.27%) |
Jan 12, 2023 | 165.87 | 168.12 | 165.79 | 166.90 | 7,311,271 | +1.77(+1.07%) |
Jan 11, 2023 | 167.66 | 167.90 | 164.28 | 165.13 | 7,383,843 | -0.79(-0.48%) |
Jan 10, 2023 | 166.26 | 166.55 | 163.73 | 165.92 | 8,801,834 | +0.81(+0.49%) |
Jan 09, 2023 | 168.01 | 168.08 | 164.36 | 165.11 | 8,894,859 | -1.30(-0.78%) |
Jan 06, 2023 | 166.84 | 169.08 | 165.60 | 166.41 | 7,629,845 | +1.24(+0.75%) |
Jan 05, 2023 | 161.64 | 166.06 | 161.40 | 165.17 | 6,458,606 | +2.92(+1.80%) |
Jan 04, 2023 | 161.12 | 164.27 | 161.03 | 162.25 | 8,148,042 | -1.74(-1.06%) |
Jan 03, 2023 | 167.81 | 168.71 | 161.65 | 163.99 | 8,019,957 | -5.18(-3.06%) |
Dec 30, 2022 | 167.80 | 169.61 | 167.49 | 169.17 | 5,310,506 | +1.10(+0.66%) |
Dec 29, 2022 | 166.50 | 168.90 | 166.50 | 168.07 | 4,393,721 | +1.26(+0.76%) |
Dec 28, 2022 | 168.58 | 168.99 | 165.82 | 166.81 | 4,757,092 | -2.50(-1.47%) |
Dec 27, 2022 | 168.11 | 169.87 | 167.20 | 169.30 | 5,487,706 | +2.10(+1.26%) |
Dec 23, 2022 | 164.09 | 167.37 | 163.71 | 167.20 | 6,449,908 | +5.02(+3.09%) |
Dec 22, 2022 | 165.09 | 165.14 | 158.65 | 162.19 | 6,106,070 | -2.47(-1.50%) |
Dec 21, 2022 | 165.12 | 165.84 | 163.21 | 164.66 | 5,809,461 | +1.91(+1.18%) |
Dec 20, 2022 | 160.05 | 163.33 | 159.85 | 162.74 | 6,574,897 | +2.63(+1.64%) |
Dec 19, 2022 | 160.33 | 161.00 | 158.58 | 160.12 | 7,564,947 | +1.09(+0.69%) |
Dec 16, 2022 | 158.84 | 160.37 | 157.50 | 159.02 | 26,059,482 | -2.19(-1.36%) |
Dec 15, 2022 | 160.79 | 161.52 | 158.40 | 161.21 | 7,723,134 | -1.22(-0.75%) |
Dec 14, 2022 | 164.46 | 164.87 | 161.42 | 162.42 | 7,472,955 | -1.13(-0.69%) |
Dec 13, 2022 | 163.59 | 164.43 | 162.56 | 163.56 | 8,315,821 | +3.56(+2.23%) |
Dec 12, 2022 | 159.22 | 160.72 | 158.07 | 159.99 | 9,935,454 | +1.65(+1.04%) |
Dec 09, 2022 | 162.40 | 163.24 | 158.28 | 158.34 | 11,410,247 | -5.22(-3.19%) |
Dec 08, 2022 | 166.12 | 166.26 | 162.14 | 163.56 | 8,566,728 | +0.96(+0.59%) |
Dec 07, 2022 | 161.23 | 164.55 | 161.03 | 162.60 | 7,357,398 | +0.48(+0.30%) |
Dec 06, 2022 | 165.42 | 167.82 | 161.28 | 162.12 | 9,295,565 | -4.29(-2.58%) |
Dec 05, 2022 | 172.17 | 172.43 | 164.59 | 166.41 | 8,658,843 | -4.21(-2.47%) |
Dec 02, 2022 | 171.09 | 173.07 | 169.58 | 170.62 | 7,270,252 | -1.38(-0.80%) |