Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.15 | 149.43 | 147.28 | 147.50 | 9,724,816 | -2.28(-1.52%) |
Feb 27, 2023 | 150.56 | 151.00 | 149.25 | 149.78 | 7,550,375 | -0.33(-0.22%) |
Feb 24, 2023 | 150.76 | 150.95 | 149.37 | 150.10 | 9,029,411 | -1.69(-1.12%) |
Feb 23, 2023 | 151.78 | 152.62 | 150.78 | 151.80 | 9,750,983 | -0.05(-0.03%) |
Feb 22, 2023 | 152.54 | 152.88 | 151.45 | 151.84 | 10,198,233 | -0.21(-0.14%) |
Feb 21, 2023 | 153.65 | 154.32 | 151.95 | 152.06 | 9,789,551 | -2.30(-1.49%) |
Feb 17, 2023 | 151.11 | 155.05 | 150.73 | 154.36 | 12,886,732 | +3.16(+2.09%) |
Feb 16, 2023 | 151.99 | 152.55 | 150.89 | 151.20 | 11,714,925 | -1.08(-0.71%) |
Feb 15, 2023 | 154.75 | 154.77 | 152.20 | 152.28 | 13,209,617 | -2.55(-1.65%) |
Feb 14, 2023 | 155.50 | 155.72 | 154.56 | 154.83 | 6,602,409 | -0.68(-0.44%) |
Feb 13, 2023 | 154.15 | 155.58 | 153.98 | 155.51 | 6,704,855 | +0.57(+0.37%) |
Feb 10, 2023 | 154.57 | 155.55 | 154.17 | 154.94 | 7,355,305 | +0.72(+0.46%) |
Feb 09, 2023 | 156.35 | 157.46 | 153.90 | 154.22 | 8,319,028 | -2.11(-1.35%) |
Feb 08, 2023 | 156.03 | 157.24 | 155.65 | 156.33 | 6,335,984 | +0.20(+0.13%) |
Feb 07, 2023 | 154.41 | 156.59 | 154.24 | 156.13 | 7,654,734 | +0.04(+0.02%) |
Feb 06, 2023 | 157.23 | 157.52 | 155.84 | 156.09 | 7,345,894 | -1.19(-0.76%) |
Feb 03, 2023 | 158.64 | 158.90 | 156.60 | 157.29 | 7,188,375 | -0.89(-0.56%) |
Feb 02, 2023 | 155.75 | 158.82 | 155.58 | 158.18 | 10,568,448 | +0.59(+0.38%) |
Feb 01, 2023 | 155.74 | 158.60 | 155.18 | 157.58 | 10,315,627 | +1.43(+0.92%) |
Jan 31, 2023 | 154.51 | 156.16 | 153.88 | 156.15 | 12,432,093 | +1.36(+0.88%) |
Jan 30, 2023 | 160.46 | 161.04 | 153.91 | 154.79 | 24,383,898 | -5.95(-3.70%) |
Jan 27, 2023 | 161.04 | 161.35 | 160.31 | 160.75 | 6,444,827 | -0.63(-0.39%) |
Jan 26, 2023 | 162.01 | 162.35 | 161.15 | 161.38 | 7,269,021 | -0.59(-0.37%) |
Jan 25, 2023 | 159.73 | 161.97 | 159.65 | 161.97 | 7,429,885 | +1.15(+0.71%) |
Jan 24, 2023 | 167.21 | 167.21 | 158.62 | 160.82 | 11,514,474 | +0.00(+0.00%) |
Jan 23, 2023 | 161.58 | 162.08 | 160.48 | 160.82 | 8,795,422 | -0.41(-0.25%) |
Jan 20, 2023 | 162.53 | 162.54 | 160.03 | 161.23 | 9,022,004 | -0.75(-0.47%) |
Jan 19, 2023 | 161.51 | 163.66 | 161.20 | 161.99 | 7,261,631 | -0.22(-0.14%) |
Jan 18, 2023 | 164.01 | 164.35 | 162.16 | 162.21 | 7,374,084 | -2.48(-1.51%) |
Jan 17, 2023 | 166.26 | 166.81 | 164.43 | 164.69 | 6,331,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.49 | 166.27 | 164.71 | 165.71 | 6,371,895 | -0.54(-0.33%) |
Jan 12, 2023 | 166.51 | 166.93 | 165.11 | 166.26 | 4,466,719 | -0.84(-0.50%) |
Jan 11, 2023 | 167.76 | 167.90 | 164.45 | 167.10 | 6,796,022 | -0.27(-0.16%) |
Jan 10, 2023 | 167.88 | 168.30 | 166.56 | 167.37 | 5,280,109 | -0.40(-0.24%) |
Jan 09, 2023 | 171.32 | 171.76 | 167.38 | 167.77 | 8,292,426 | -4.46(-2.59%) |
Jan 06, 2023 | 172.12 | 172.88 | 171.41 | 172.23 | 5,971,653 | +1.39(+0.81%) |
Jan 05, 2023 | 171.06 | 171.98 | 170.47 | 170.84 | 6,545,833 | -1.27(-0.74%) |
Jan 04, 2023 | 170.93 | 172.17 | 170.54 | 172.12 | 10,244,151 | +1.85(+1.09%) |
Jan 03, 2023 | 168.32 | 170.44 | 168.18 | 170.26 | 6,638,901 | +1.47(+0.87%) |
Dec 30, 2022 | 169.59 | 169.86 | 167.60 | 168.79 | 4,412,985 | -0.87(-0.51%) |
Dec 29, 2022 | 169.65 | 170.37 | 169.19 | 169.66 | 2,960,198 | +0.86(+0.51%) |
Dec 28, 2022 | 169.85 | 170.51 | 168.79 | 168.80 | 2,768,529 | -0.74(-0.43%) |
Dec 27, 2022 | 170.19 | 170.19 | 169.12 | 169.54 | 3,415,493 | -0.05(-0.03%) |
Dec 23, 2022 | 168.81 | 169.62 | 167.99 | 169.58 | 3,854,922 | +0.43(+0.25%) |
Dec 22, 2022 | 168.91 | 169.61 | 167.54 | 169.15 | 5,975,412 | -0.62(-0.37%) |
Dec 21, 2022 | 168.43 | 170.25 | 167.84 | 169.78 | 5,711,779 | +1.92(+1.14%) |
Dec 20, 2022 | 168.17 | 168.59 | 167.38 | 167.85 | 6,459,399 | +0.18(+0.11%) |
Dec 19, 2022 | 167.55 | 168.33 | 166.33 | 167.67 | 6,001,741 | -0.18(-0.11%) |
Dec 16, 2022 | 169.12 | 169.12 | 167.08 | 167.85 | 19,719,112 | -1.74(-1.03%) |
Dec 15, 2022 | 171.23 | 171.84 | 168.55 | 169.59 | 7,978,382 | -2.17(-1.26%) |
Dec 14, 2022 | 170.63 | 172.99 | 170.63 | 171.76 | 9,975,934 | +0.53(+0.31%) |
Dec 13, 2022 | 171.13 | 172.18 | 170.38 | 171.24 | 9,604,917 | +1.31(+0.77%) |
Dec 12, 2022 | 168.12 | 169.94 | 167.79 | 169.93 | 5,109,013 | +2.01(+1.19%) |
Dec 09, 2022 | 169.24 | 169.98 | 167.84 | 167.92 | 4,773,334 | -1.40(-0.82%) |
Dec 08, 2022 | 168.95 | 169.57 | 168.50 | 169.32 | 5,421,859 | +0.03(+0.02%) |
Dec 07, 2022 | 168.72 | 169.97 | 168.39 | 169.29 | 5,968,016 | +1.02(+0.61%) |
Dec 06, 2022 | 171.92 | 171.99 | 168.10 | 168.27 | 8,312,003 | -2.56(-1.50%) |
Dec 05, 2022 | 170.43 | 171.38 | 170.08 | 170.83 | 5,358,622 | -0.10(-0.06%) |
Dec 02, 2022 | 169.60 | 171.00 | 169.09 | 170.92 | 6,095,248 | +0.13(+0.08%) |