Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 171.55 | 177.19 | 171.52 | 174.58 | 46,117,936 | +5.39(+3.19%) |
Feb 27, 2023 | 171.53 | 172.76 | 168.71 | 169.19 | 19,294,136 | -0.85(-0.50%) |
Feb 24, 2023 | 168.29 | 170.37 | 167.32 | 170.04 | 19,832,146 | -1.65(-0.96%) |
Feb 23, 2023 | 171.65 | 173.33 | 169.03 | 171.69 | 20,039,820 | +0.92(+0.54%) |
Feb 22, 2023 | 170.72 | 172.40 | 169.34 | 170.77 | 24,205,482 | -0.96(-0.56%) |
Feb 21, 2023 | 173.95 | 177.81 | 171.53 | 171.73 | 34,975,216 | -0.80(-0.46%) |
Feb 17, 2023 | 169.87 | 172.82 | 169.61 | 172.53 | 24,221,110 | +0.44(+0.26%) |
Feb 16, 2023 | 172.40 | 175.49 | 171.44 | 172.09 | 25,823,530 | -4.71(-2.66%) |
Feb 15, 2023 | 176.05 | 177.82 | 174.97 | 176.80 | 25,367,702 | -2.31(-1.29%) |
Feb 14, 2023 | 176.80 | 181.13 | 175.52 | 179.11 | 24,060,048 | +0.05(+0.03%) |
Feb 13, 2023 | 177.84 | 180.63 | 175.46 | 179.06 | 31,504,976 | +5.27(+3.03%) |
Feb 10, 2023 | 175.99 | 178.52 | 173.00 | 173.79 | 33,528,468 | -3.76(-2.12%) |
Feb 09, 2023 | 185.75 | 186.27 | 176.91 | 177.56 | 37,115,252 | -5.50(-3.00%) |
Feb 08, 2023 | 189.61 | 190.44 | 182.54 | 183.05 | 36,172,632 | -8.17(-4.27%) |
Feb 07, 2023 | 185.19 | 193.38 | 184.02 | 191.23 | 47,122,908 | +5.55(+2.99%) |
Feb 06, 2023 | 186.15 | 190.31 | 185.13 | 185.68 | 42,519,720 | -0.47(-0.25%) |
Feb 03, 2023 | 183.08 | 196.37 | 182.51 | 186.15 | 76,989,288 | -2.24(-1.19%) |
Feb 02, 2023 | 183.00 | 196.76 | 179.79 | 188.38 | 150,711,888 | +35.58(+23.28%) |
Feb 01, 2023 | 147.73 | 153.26 | 146.76 | 152.81 | 53,956,648 | +4.14(+2.79%) |
Jan 31, 2023 | 147.65 | 149.57 | 147.22 | 148.66 | 29,822,758 | +1.91(+1.30%) |
Jan 30, 2023 | 149.09 | 150.81 | 146.65 | 146.76 | 28,065,698 | -4.67(-3.08%) |
Jan 27, 2023 | 147.94 | 152.88 | 147.09 | 151.43 | 35,845,548 | +4.43(+3.01%) |
Jan 26, 2023 | 144.10 | 147.21 | 143.01 | 147.00 | 25,504,478 | +5.79(+4.10%) |
Jan 25, 2023 | 140.93 | 142.88 | 140.02 | 141.21 | 26,625,790 | -1.64(-1.15%) |
Jan 24, 2023 | 141.40 | 144.70 | 141.07 | 142.85 | 21,915,418 | -0.13(-0.09%) |
Jan 23, 2023 | 139.00 | 143.47 | 138.38 | 142.98 | 27,512,804 | +3.89(+2.80%) |
Jan 20, 2023 | 135.61 | 139.65 | 134.33 | 139.08 | 28,747,666 | +3.21(+2.36%) |
Jan 19, 2023 | 132.22 | 137.17 | 131.87 | 135.87 | 29,006,036 | +3.12(+2.35%) |
Jan 18, 2023 | 135.53 | 136.97 | 132.53 | 132.75 | 20,241,638 | -2.33(-1.73%) |
Jan 17, 2023 | 135.90 | 136.47 | 133.97 | 135.08 | 21,165,124 | -1.62(-1.18%) |
Jan 13, 2023 | 134.69 | 137.11 | 134.56 | 136.70 | 22,470,160 | +0.27(+0.20%) |
Jan 12, 2023 | 133.17 | 137.40 | 131.49 | 136.43 | 30,841,698 | +3.81(+2.88%) |
Jan 11, 2023 | 130.69 | 133.57 | 130.07 | 132.62 | 25,446,006 | -0.10(-0.08%) |
Jan 10, 2023 | 127.01 | 133.17 | 126.89 | 132.72 | 28,719,760 | +3.51(+2.72%) |
Jan 09, 2023 | 130.89 | 132.68 | 129.01 | 129.20 | 26,684,570 | -0.55(-0.42%) |
Jan 06, 2023 | 128.71 | 130.06 | 125.78 | 129.75 | 27,641,404 | +3.07(+2.43%) |
Jan 05, 2023 | 125.87 | 128.26 | 124.28 | 126.68 | 25,479,644 | -0.43(-0.34%) |
Jan 04, 2023 | 127.12 | 128.78 | 125.59 | 127.11 | 32,603,360 | +2.62(+2.11%) |
Jan 03, 2023 | 122.57 | 126.11 | 122.03 | 124.48 | 35,561,832 | +4.39(+3.66%) |
Dec 30, 2022 | 117.92 | 120.17 | 117.50 | 120.09 | 19,624,334 | +0.08(+0.07%) |
Dec 29, 2022 | 116.16 | 120.78 | 115.53 | 120.01 | 22,383,914 | +4.63(+4.01%) |
Dec 28, 2022 | 116.01 | 117.91 | 115.27 | 115.38 | 19,635,532 | -1.26(-1.08%) |
Dec 27, 2022 | 117.69 | 118.36 | 115.81 | 116.64 | 22,335,502 | -1.16(-0.98%) |
Dec 23, 2022 | 115.79 | 117.93 | 115.30 | 117.80 | 17,833,764 | +0.92(+0.79%) |
Dec 22, 2022 | 116.96 | 118.38 | 114.14 | 116.88 | 23,591,852 | -2.63(-2.20%) |
Dec 21, 2022 | 116.46 | 120.09 | 115.38 | 119.51 | 20,417,548 | +2.66(+2.28%) |
Dec 20, 2022 | 113.03 | 121.75 | 112.23 | 116.85 | 28,771,288 | +2.60(+2.28%) |
Dec 19, 2022 | 116.59 | 117.56 | 114.10 | 114.25 | 29,794,366 | -4.94(-4.14%) |
Dec 16, 2022 | 119.98 | 123.06 | 118.58 | 119.19 | 67,210,760 | +3.27(+2.82%) |
Dec 15, 2022 | 118.09 | 118.38 | 113.78 | 115.91 | 34,598,732 | -5.43(-4.47%) |
Dec 14, 2022 | 119.14 | 123.89 | 119.14 | 121.34 | 36,954,280 | +1.44(+1.20%) |
Dec 13, 2022 | 121.88 | 123.05 | 118.40 | 119.90 | 44,782,156 | +5.43(+4.74%) |
Dec 12, 2022 | 114.94 | 115.48 | 112.91 | 114.47 | 24,789,504 | -1.17(-1.01%) |
Dec 09, 2022 | 115.06 | 117.30 | 113.64 | 115.64 | 26,086,956 | +0.55(+0.48%) |
Dec 08, 2022 | 116.15 | 117.10 | 114.36 | 115.09 | 31,049,108 | +1.40(+1.23%) |
Dec 07, 2022 | 113.53 | 115.64 | 112.65 | 113.70 | 29,497,608 | -0.19(-0.17%) |
Dec 06, 2022 | 119.66 | 120.30 | 113.51 | 113.89 | 43,738,760 | -8.29(-6.79%) |
Dec 05, 2022 | 121.50 | 124.41 | 121.10 | 122.18 | 35,524,924 | -1.06(-0.86%) |
Dec 02, 2022 | 117.59 | 123.79 | 117.37 | 123.24 | 40,032,772 | +3.04(+2.53%) |