Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 150.38 | 150.66 | 148.50 | 148.71 | 9,645,313 | -2.30(-1.52%) |
Feb 27, 2023 | 151.81 | 152.24 | 150.48 | 151.01 | 7,488,649 | -0.33(-0.22%) |
Feb 24, 2023 | 152.00 | 152.19 | 150.60 | 151.34 | 8,955,593 | -1.71(-1.12%) |
Feb 23, 2023 | 153.03 | 153.88 | 152.02 | 153.05 | 9,671,266 | -0.05(-0.03%) |
Feb 22, 2023 | 153.79 | 154.13 | 152.70 | 153.10 | 10,114,860 | -0.21(-0.14%) |
Feb 21, 2023 | 154.91 | 155.59 | 153.20 | 153.31 | 9,709,519 | -2.32(-1.49%) |
Feb 17, 2023 | 152.36 | 156.33 | 151.97 | 155.63 | 12,781,380 | +3.18(+2.09%) |
Feb 16, 2023 | 153.25 | 153.81 | 152.14 | 152.45 | 11,619,150 | -1.09(-0.71%) |
Feb 15, 2023 | 156.02 | 156.05 | 153.46 | 153.53 | 13,101,623 | -2.57(-1.65%) |
Feb 14, 2023 | 156.78 | 157.00 | 155.84 | 156.11 | 6,548,431 | -0.68(-0.44%) |
Feb 13, 2023 | 155.42 | 156.86 | 155.25 | 156.79 | 6,650,040 | +0.58(+0.37%) |
Feb 10, 2023 | 155.85 | 156.83 | 155.44 | 156.21 | 7,295,173 | +0.72(+0.46%) |
Feb 09, 2023 | 157.64 | 158.76 | 155.17 | 155.49 | 8,251,017 | -2.13(-1.35%) |
Feb 08, 2023 | 157.32 | 158.53 | 156.94 | 157.62 | 6,284,185 | +0.20(+0.13%) |
Feb 07, 2023 | 155.68 | 157.88 | 155.51 | 157.42 | 7,592,153 | +0.04(+0.02%) |
Feb 06, 2023 | 158.53 | 158.82 | 157.13 | 157.38 | 7,285,838 | -1.20(-0.76%) |
Feb 03, 2023 | 159.95 | 160.21 | 157.89 | 158.58 | 7,129,607 | -0.90(-0.56%) |
Feb 02, 2023 | 157.03 | 160.13 | 156.86 | 159.48 | 10,482,047 | +0.60(+0.38%) |
Feb 01, 2023 | 157.02 | 159.90 | 156.45 | 158.88 | 10,231,292 | +1.44(+0.92%) |
Jan 31, 2023 | 155.78 | 157.45 | 155.15 | 157.44 | 12,330,455 | +1.37(+0.88%) |
Jan 30, 2023 | 161.78 | 162.37 | 155.18 | 156.07 | 24,184,550 | -6.00(-3.70%) |
Jan 27, 2023 | 162.37 | 162.68 | 161.63 | 162.07 | 6,392,138 | -0.63(-0.39%) |
Jan 26, 2023 | 163.34 | 163.69 | 162.47 | 162.71 | 7,209,593 | -0.60(-0.37%) |
Jan 25, 2023 | 161.05 | 163.30 | 160.96 | 163.30 | 7,369,143 | +1.16(+0.71%) |
Jan 24, 2023 | 168.59 | 168.59 | 159.93 | 162.15 | 11,420,338 | +0.00(+0.00%) |
Jan 23, 2023 | 162.91 | 163.42 | 161.80 | 162.15 | 8,723,515 | -0.41(-0.25%) |
Jan 20, 2023 | 163.87 | 163.88 | 161.35 | 162.56 | 8,948,245 | -0.76(-0.47%) |
Jan 19, 2023 | 162.84 | 165.01 | 162.53 | 163.32 | 7,202,539 | -0.22(-0.14%) |
Jan 18, 2023 | 165.37 | 165.70 | 163.50 | 163.54 | 7,313,798 | -2.50(-1.51%) |
Jan 17, 2023 | 167.63 | 168.19 | 165.79 | 166.05 | 6,279,394 | -1.03(-0.62%) |
Jan 13, 2023 | 166.85 | 167.64 | 166.07 | 167.08 | 6,319,802 | -0.55(-0.33%) |
Jan 12, 2023 | 167.88 | 168.31 | 166.47 | 167.63 | 4,430,201 | -0.85(-0.50%) |
Jan 11, 2023 | 169.14 | 169.29 | 165.81 | 168.48 | 6,740,461 | -0.27(-0.16%) |
Jan 10, 2023 | 169.27 | 169.69 | 167.94 | 168.75 | 5,236,942 | -0.40(-0.24%) |
Jan 09, 2023 | 172.74 | 173.18 | 168.76 | 169.15 | 8,224,632 | -4.50(-2.59%) |
Jan 06, 2023 | 173.53 | 174.31 | 172.82 | 173.65 | 5,922,833 | +1.40(+0.81%) |
Jan 05, 2023 | 172.47 | 173.40 | 171.88 | 172.25 | 6,492,318 | -1.28(-0.74%) |
Jan 04, 2023 | 172.34 | 173.59 | 171.94 | 173.53 | 10,160,401 | +1.87(+1.09%) |
Jan 03, 2023 | 169.71 | 171.85 | 169.57 | 171.67 | 6,584,626 | +1.48(+0.87%) |
Dec 30, 2022 | 170.99 | 171.26 | 168.98 | 170.18 | 4,376,907 | -0.88(-0.51%) |
Dec 29, 2022 | 171.05 | 171.77 | 170.59 | 171.06 | 2,935,997 | +0.87(+0.51%) |
Dec 28, 2022 | 171.25 | 171.92 | 170.18 | 170.19 | 2,745,895 | -0.74(-0.43%) |
Dec 27, 2022 | 171.59 | 171.59 | 170.51 | 170.93 | 3,387,570 | -0.05(-0.03%) |
Dec 23, 2022 | 170.20 | 171.02 | 169.37 | 170.98 | 3,823,407 | +0.43(+0.25%) |
Dec 22, 2022 | 170.30 | 171.01 | 168.92 | 170.55 | 5,926,560 | -0.63(-0.37%) |
Dec 21, 2022 | 169.82 | 171.66 | 169.22 | 171.18 | 5,665,083 | +1.94(+1.14%) |
Dec 20, 2022 | 169.56 | 169.98 | 168.76 | 169.24 | 6,406,590 | +0.18(+0.11%) |
Dec 19, 2022 | 168.93 | 169.72 | 167.70 | 169.06 | 5,952,674 | -0.18(-0.11%) |
Dec 16, 2022 | 170.52 | 170.52 | 168.46 | 169.24 | 19,557,900 | -1.75(-1.03%) |
Dec 15, 2022 | 172.64 | 173.26 | 169.94 | 170.99 | 7,913,156 | -2.19(-1.26%) |
Dec 14, 2022 | 172.04 | 174.41 | 172.04 | 173.18 | 9,894,377 | +0.53(+0.31%) |
Dec 13, 2022 | 172.54 | 173.60 | 171.78 | 172.65 | 9,526,393 | +1.32(+0.77%) |
Dec 12, 2022 | 169.51 | 171.34 | 169.17 | 171.33 | 5,067,244 | +2.02(+1.19%) |
Dec 09, 2022 | 170.63 | 171.38 | 169.23 | 169.31 | 4,734,310 | -1.41(-0.82%) |
Dec 08, 2022 | 170.35 | 170.97 | 169.88 | 170.71 | 5,377,633 | +0.03(+0.02%) |
Dec 07, 2022 | 170.10 | 171.37 | 169.78 | 170.68 | 5,919,224 | +1.03(+0.61%) |
Dec 06, 2022 | 173.33 | 173.41 | 169.49 | 169.65 | 8,244,049 | -2.58(-1.50%) |
Dec 05, 2022 | 171.83 | 172.79 | 171.48 | 172.23 | 5,314,813 | -0.10(-0.06%) |
Dec 02, 2022 | 171.00 | 172.41 | 170.48 | 172.33 | 6,045,417 | +0.13(+0.08%) |