Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 167.85 | 169.32 | 167.16 | 167.54 | 2,737,228 | -0.37(-0.22%) |
Feb 27, 2023 | 170.03 | 170.35 | 167.56 | 167.90 | 1,558,672 | -0.71(-0.42%) |
Feb 24, 2023 | 167.76 | 168.96 | 167.30 | 168.62 | 1,659,070 | -1.59(-0.94%) |
Feb 23, 2023 | 169.80 | 171.13 | 168.14 | 170.21 | 1,396,716 | +1.73(+1.03%) |
Feb 22, 2023 | 167.93 | 169.66 | 167.10 | 168.48 | 1,265,504 | -0.09(-0.05%) |
Feb 21, 2023 | 168.65 | 170.16 | 167.74 | 168.57 | 1,840,613 | -1.82(-1.07%) |
Feb 17, 2023 | 172.47 | 172.53 | 168.99 | 170.38 | 1,913,741 | -3.23(-1.86%) |
Feb 16, 2023 | 175.20 | 177.44 | 173.27 | 173.61 | 2,305,682 | -4.74(-2.66%) |
Feb 15, 2023 | 178.68 | 179.02 | 176.96 | 178.35 | 2,595,111 | -0.67(-0.37%) |
Feb 14, 2023 | 173.54 | 179.30 | 169.41 | 179.03 | 3,405,467 | +6.81(+3.96%) |
Feb 13, 2023 | 169.90 | 172.87 | 169.60 | 172.21 | 2,019,059 | +2.96(+1.75%) |
Feb 10, 2023 | 171.00 | 171.92 | 167.95 | 169.25 | 1,564,059 | -3.49(-2.02%) |
Feb 09, 2023 | 173.39 | 175.39 | 172.09 | 172.73 | 1,544,473 | +0.88(+0.51%) |
Feb 08, 2023 | 171.57 | 172.85 | 170.86 | 171.85 | 1,539,269 | -1.39(-0.80%) |
Feb 07, 2023 | 169.87 | 174.34 | 168.72 | 173.25 | 1,831,490 | +3.06(+1.80%) |
Feb 06, 2023 | 170.58 | 171.79 | 169.59 | 170.19 | 1,504,488 | -2.08(-1.21%) |
Feb 03, 2023 | 171.84 | 173.53 | 170.76 | 172.27 | 1,523,369 | -1.72(-0.99%) |
Feb 02, 2023 | 174.41 | 175.38 | 172.85 | 173.99 | 1,159,153 | +0.80(+0.46%) |
Feb 01, 2023 | 170.88 | 174.51 | 168.89 | 173.19 | 1,471,855 | +1.17(+0.68%) |
Jan 31, 2023 | 169.33 | 172.06 | 168.69 | 172.02 | 1,345,734 | +2.94(+1.74%) |
Jan 30, 2023 | 170.23 | 171.37 | 168.91 | 169.08 | 2,067,463 | -3.09(-1.80%) |
Jan 27, 2023 | 172.34 | 174.39 | 171.87 | 172.17 | 1,657,681 | -0.25(-0.14%) |
Jan 26, 2023 | 171.31 | 172.51 | 170.45 | 172.42 | 1,640,097 | +2.22(+1.31%) |
Jan 25, 2023 | 165.54 | 170.80 | 165.54 | 170.20 | 1,905,056 | +2.67(+1.59%) |
Jan 24, 2023 | 166.48 | 167.60 | 165.51 | 167.53 | 1,665,526 | +0.60(+0.36%) |
Jan 23, 2023 | 163.94 | 167.70 | 163.03 | 166.93 | 2,617,855 | +2.08(+1.26%) |
Jan 20, 2023 | 158.68 | 165.08 | 158.18 | 164.84 | 2,359,499 | +5.81(+3.65%) |
Jan 19, 2023 | 156.48 | 159.93 | 156.29 | 159.04 | 2,212,282 | +1.22(+0.78%) |
Jan 18, 2023 | 160.29 | 161.72 | 157.72 | 157.81 | 2,215,431 | -1.19(-0.75%) |
Jan 17, 2023 | 159.28 | 160.56 | 158.45 | 159.00 | 2,602,210 | -0.78(-0.49%) |
Jan 13, 2023 | 157.61 | 160.10 | 157.21 | 159.78 | 1,551,831 | +1.77(+1.12%) |
Jan 12, 2023 | 156.41 | 158.60 | 155.73 | 158.01 | 1,647,393 | +1.50(+0.96%) |
Jan 11, 2023 | 152.25 | 156.62 | 152.02 | 156.51 | 1,733,983 | +5.25(+3.47%) |
Jan 10, 2023 | 150.55 | 151.88 | 149.62 | 151.26 | 1,291,221 | +0.62(+0.41%) |
Jan 09, 2023 | 149.88 | 153.46 | 149.77 | 150.64 | 1,887,876 | -0.84(-0.55%) |
Jan 06, 2023 | 148.68 | 152.00 | 148.17 | 151.48 | 1,608,888 | +4.44(+3.02%) |
Jan 05, 2023 | 147.16 | 148.23 | 146.13 | 147.04 | 1,561,611 | -0.97(-0.65%) |
Jan 04, 2023 | 147.39 | 149.37 | 147.25 | 148.00 | 1,752,439 | +2.08(+1.43%) |
Jan 03, 2023 | 147.99 | 148.86 | 145.28 | 145.92 | 1,707,344 | -1.13(-0.77%) |
Dec 30, 2022 | 145.19 | 147.20 | 144.61 | 147.05 | 1,561,463 | +0.91(+0.62%) |
Dec 29, 2022 | 145.10 | 146.96 | 144.45 | 146.14 | 1,449,802 | +2.34(+1.63%) |
Dec 28, 2022 | 146.69 | 147.52 | 143.78 | 143.80 | 1,338,139 | -2.72(-1.85%) |
Dec 27, 2022 | 147.18 | 147.53 | 146.11 | 146.51 | 1,366,880 | -0.23(-0.15%) |
Dec 23, 2022 | 144.51 | 147.06 | 144.51 | 146.74 | 1,081,012 | +1.34(+0.92%) |
Dec 22, 2022 | 145.41 | 146.69 | 143.57 | 145.40 | 1,860,445 | -1.51(-1.03%) |
Dec 21, 2022 | 149.48 | 150.21 | 145.92 | 146.91 | 2,312,951 | -1.64(-1.10%) |
Dec 20, 2022 | 149.03 | 150.36 | 148.26 | 148.55 | 1,696,451 | -0.95(-0.63%) |
Dec 19, 2022 | 152.16 | 152.46 | 148.66 | 149.50 | 2,044,943 | -2.39(-1.57%) |
Dec 16, 2022 | 152.16 | 152.88 | 150.55 | 151.89 | 5,005,523 | -1.60(-1.04%) |
Dec 15, 2022 | 154.31 | 155.10 | 151.31 | 153.49 | 2,549,265 | -3.87(-2.46%) |
Dec 14, 2022 | 159.25 | 161.35 | 155.48 | 157.36 | 2,495,127 | -3.74(-2.32%) |
Dec 13, 2022 | 166.57 | 166.96 | 160.22 | 161.10 | 2,203,426 | -0.05(-0.03%) |
Dec 12, 2022 | 159.02 | 161.19 | 157.49 | 161.15 | 1,573,615 | +1.99(+1.25%) |
Dec 09, 2022 | 158.39 | 160.51 | 158.09 | 159.16 | 1,279,987 | +0.49(+0.31%) |
Dec 08, 2022 | 156.69 | 159.65 | 156.06 | 158.67 | 1,872,784 | +3.34(+2.15%) |
Dec 07, 2022 | 157.71 | 158.32 | 155.16 | 155.33 | 2,227,174 | -3.15(-1.99%) |
Dec 06, 2022 | 159.94 | 160.74 | 156.91 | 158.48 | 1,922,044 | -1.55(-0.97%) |
Dec 05, 2022 | 162.28 | 162.73 | 159.70 | 160.03 | 2,207,383 | -3.55(-2.17%) |
Dec 02, 2022 | 160.98 | 163.71 | 160.49 | 163.58 | 1,437,130 | +0.43(+0.27%) |