Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 179.57 | 182.05 | 179.12 | 180.03 | 2,694,885 | +0.29(+0.16%) |
Feb 27, 2023 | 182.10 | 182.41 | 179.51 | 179.74 | 2,822,534 | +0.23(+0.13%) |
Feb 24, 2023 | 179.84 | 180.42 | 178.21 | 179.51 | 3,238,720 | -1.81(-1.00%) |
Feb 23, 2023 | 182.62 | 183.10 | 178.88 | 181.33 | 4,609,196 | +1.85(+1.03%) |
Feb 22, 2023 | 182.33 | 182.33 | 178.58 | 179.48 | 3,595,763 | -2.16(-1.19%) |
Feb 21, 2023 | 186.19 | 186.73 | 181.16 | 181.64 | 5,239,882 | -6.58(-3.50%) |
Feb 17, 2023 | 188.59 | 189.87 | 186.90 | 188.22 | 3,865,057 | -1.09(-0.58%) |
Feb 16, 2023 | 190.02 | 191.73 | 188.47 | 189.32 | 4,587,969 | -2.29(-1.20%) |
Feb 15, 2023 | 189.81 | 191.84 | 186.65 | 191.61 | 7,633,790 | +13.32(+7.47%) |
Feb 14, 2023 | 174.90 | 178.87 | 174.37 | 178.29 | 3,871,860 | +2.04(+1.16%) |
Feb 13, 2023 | 175.20 | 177.40 | 174.78 | 176.25 | 4,069,678 | +1.94(+1.11%) |
Feb 10, 2023 | 173.01 | 174.85 | 171.97 | 174.30 | 4,098,735 | -0.06(-0.03%) |
Feb 09, 2023 | 176.54 | 177.99 | 173.19 | 174.36 | 3,054,470 | +0.74(+0.43%) |
Feb 08, 2023 | 174.49 | 175.68 | 173.27 | 173.62 | 3,604,560 | -3.18(-1.80%) |
Feb 07, 2023 | 174.24 | 177.62 | 172.89 | 176.80 | 3,615,763 | +3.39(+1.95%) |
Feb 06, 2023 | 172.87 | 175.14 | 172.26 | 173.41 | 2,986,138 | -1.24(-0.71%) |
Feb 03, 2023 | 172.81 | 177.12 | 172.12 | 174.66 | 4,101,173 | -0.47(-0.27%) |
Feb 02, 2023 | 173.72 | 175.86 | 172.09 | 175.12 | 4,305,213 | +2.65(+1.53%) |
Feb 01, 2023 | 167.34 | 174.35 | 167.24 | 172.48 | 4,297,739 | +5.00(+2.99%) |
Jan 31, 2023 | 165.00 | 167.53 | 164.97 | 167.48 | 2,610,165 | +2.48(+1.50%) |
Jan 30, 2023 | 165.16 | 167.02 | 164.42 | 165.00 | 3,209,509 | -1.85(-1.11%) |
Jan 27, 2023 | 165.13 | 168.02 | 164.48 | 166.85 | 2,511,852 | +0.09(+0.05%) |
Jan 26, 2023 | 165.98 | 166.97 | 162.97 | 166.76 | 3,623,869 | +2.24(+1.36%) |
Jan 25, 2023 | 162.74 | 164.80 | 160.39 | 164.53 | 2,804,614 | -0.40(-0.24%) |
Jan 24, 2023 | 164.00 | 166.07 | 163.46 | 164.93 | 2,459,481 | -0.78(-0.47%) |
Jan 23, 2023 | 162.66 | 166.28 | 161.76 | 165.71 | 3,605,846 | +4.39(+2.72%) |
Jan 20, 2023 | 160.00 | 161.39 | 157.29 | 161.32 | 3,933,460 | +1.99(+1.25%) |
Jan 19, 2023 | 161.70 | 161.78 | 158.32 | 159.33 | 3,155,474 | -2.80(-1.73%) |
Jan 18, 2023 | 164.60 | 165.44 | 162.04 | 162.13 | 2,690,399 | -0.89(-0.55%) |
Jan 17, 2023 | 164.00 | 165.23 | 162.18 | 163.02 | 3,399,352 | -2.02(-1.22%) |
Jan 13, 2023 | 163.60 | 165.48 | 162.54 | 165.04 | 1,936,280 | +0.30(+0.18%) |
Jan 12, 2023 | 166.06 | 166.67 | 163.27 | 164.74 | 2,537,230 | -1.09(-0.66%) |
Jan 11, 2023 | 163.81 | 166.17 | 163.41 | 165.84 | 3,142,132 | +0.56(+0.34%) |
Jan 10, 2023 | 162.62 | 165.80 | 162.62 | 165.28 | 2,407,950 | +2.07(+1.27%) |
Jan 09, 2023 | 163.49 | 165.95 | 161.82 | 163.21 | 3,823,146 | +1.54(+0.95%) |
Jan 06, 2023 | 157.99 | 162.87 | 156.21 | 161.66 | 3,566,470 | +5.69(+3.65%) |
Jan 05, 2023 | 160.64 | 161.77 | 155.86 | 155.97 | 4,863,549 | -6.07(-3.75%) |
Jan 04, 2023 | 161.53 | 163.69 | 159.95 | 162.05 | 3,559,952 | +3.38(+2.13%) |
Jan 03, 2023 | 161.71 | 162.33 | 157.68 | 158.67 | 4,582,495 | -1.54(-0.96%) |
Dec 30, 2022 | 158.58 | 160.34 | 157.02 | 160.21 | 1,658,061 | +0.05(+0.03%) |
Dec 29, 2022 | 158.79 | 160.94 | 157.74 | 160.16 | 2,200,151 | +3.61(+2.31%) |
Dec 28, 2022 | 157.74 | 159.76 | 156.36 | 156.55 | 1,535,619 | -1.88(-1.18%) |
Dec 27, 2022 | 159.76 | 159.76 | 157.40 | 158.42 | 1,978,117 | -1.60(-1.00%) |
Dec 23, 2022 | 158.91 | 160.29 | 157.49 | 160.02 | 1,534,010 | +0.09(+0.06%) |
Dec 22, 2022 | 160.99 | 160.99 | 157.31 | 159.94 | 3,044,091 | -3.56(-2.18%) |
Dec 21, 2022 | 161.53 | 163.93 | 161.37 | 163.50 | 2,233,366 | +3.00(+1.87%) |
Dec 20, 2022 | 159.91 | 161.95 | 159.75 | 160.50 | 2,152,433 | -0.79(-0.49%) |
Dec 19, 2022 | 163.54 | 163.59 | 159.94 | 161.29 | 2,684,314 | -1.64(-1.01%) |
Dec 16, 2022 | 161.43 | 163.35 | 160.25 | 162.94 | 7,588,607 | +0.71(+0.44%) |
Dec 15, 2022 | 165.28 | 165.82 | 161.64 | 162.22 | 4,079,974 | -5.46(-3.26%) |
Dec 14, 2022 | 171.77 | 172.73 | 166.15 | 167.68 | 3,278,846 | -3.72(-2.17%) |
Dec 13, 2022 | 173.86 | 175.76 | 169.63 | 171.40 | 4,892,027 | +3.13(+1.86%) |
Dec 12, 2022 | 165.23 | 168.33 | 163.83 | 168.28 | 3,036,888 | +3.53(+2.14%) |
Dec 09, 2022 | 164.55 | 166.39 | 163.99 | 164.75 | 2,574,891 | -0.96(-0.58%) |
Dec 08, 2022 | 163.18 | 165.84 | 162.06 | 165.71 | 2,903,958 | +3.56(+2.20%) |
Dec 07, 2022 | 162.42 | 164.56 | 161.17 | 162.14 | 1,926,514 | -0.49(-0.30%) |
Dec 06, 2022 | 163.84 | 164.53 | 161.45 | 162.63 | 3,657,306 | -1.30(-0.79%) |
Dec 05, 2022 | 163.95 | 164.97 | 162.90 | 163.93 | 2,678,128 | -0.77(-0.47%) |
Dec 02, 2022 | 163.31 | 164.86 | 161.39 | 164.70 | 3,128,062 | -2.04(-1.22%) |