Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 162.32 | 164.24 | 161.32 | 163.40 | 6,917,714 | +0.47(+0.29%) |
Feb 27, 2023 | 163.63 | 164.56 | 162.01 | 162.93 | 6,899,505 | +0.94(+0.58%) |
Feb 24, 2023 | 160.38 | 162.18 | 159.45 | 161.99 | 6,578,523 | -1.92(-1.17%) |
Feb 23, 2023 | 165.07 | 165.25 | 161.36 | 163.91 | 4,686,553 | +0.76(+0.47%) |
Feb 22, 2023 | 162.90 | 164.78 | 161.90 | 163.15 | 4,348,190 | +1.74(+1.08%) |
Feb 21, 2023 | 163.53 | 164.29 | 161.24 | 161.41 | 5,216,045 | -3.55(-2.15%) |
Feb 17, 2023 | 164.81 | 166.89 | 162.53 | 164.96 | 8,095,087 | -2.94(-1.75%) |
Feb 16, 2023 | 168.77 | 170.15 | 167.74 | 167.89 | 7,488,879 | -2.99(-1.75%) |
Feb 15, 2023 | 168.63 | 171.38 | 168.02 | 170.88 | 5,003,595 | +1.14(+0.67%) |
Feb 14, 2023 | 168.00 | 172.56 | 167.63 | 169.74 | 8,401,690 | -1.12(-0.65%) |
Feb 13, 2023 | 168.06 | 170.94 | 166.73 | 170.86 | 8,829,935 | +4.04(+2.42%) |
Feb 10, 2023 | 167.43 | 169.52 | 165.11 | 166.81 | 11,288,505 | -6.62(-3.82%) |
Feb 09, 2023 | 173.10 | 175.15 | 171.79 | 173.43 | 11,507,563 | +4.02(+2.38%) |
Feb 08, 2023 | 169.78 | 172.22 | 169.01 | 169.41 | 7,702,995 | -1.65(-0.96%) |
Feb 07, 2023 | 167.35 | 171.51 | 166.39 | 171.06 | 6,190,120 | +2.23(+1.32%) |
Feb 06, 2023 | 167.78 | 170.95 | 167.13 | 168.83 | 4,313,953 | -1.99(-1.16%) |
Feb 03, 2023 | 169.80 | 174.85 | 169.64 | 170.82 | 6,490,192 | -3.59(-2.06%) |
Feb 02, 2023 | 175.48 | 178.61 | 172.67 | 174.41 | 10,676,347 | +2.82(+1.64%) |
Feb 01, 2023 | 167.51 | 172.85 | 166.78 | 171.60 | 8,857,563 | +3.84(+2.29%) |
Jan 31, 2023 | 164.07 | 167.79 | 164.07 | 167.75 | 6,592,971 | +3.22(+1.95%) |
Jan 30, 2023 | 163.86 | 166.22 | 163.35 | 164.53 | 8,167,706 | +0.23(+0.14%) |
Jan 27, 2023 | 164.84 | 167.02 | 163.39 | 164.31 | 9,919,780 | -0.57(-0.35%) |
Jan 26, 2023 | 157.98 | 164.96 | 157.89 | 164.88 | 13,365,449 | +8.91(+5.71%) |
Jan 25, 2023 | 151.01 | 156.20 | 149.62 | 155.97 | 10,300,447 | +1.31(+0.85%) |
Jan 24, 2023 | 154.41 | 160.00 | 154.30 | 154.66 | 6,383,607 | -1.01(-0.65%) |
Jan 23, 2023 | 157.15 | 157.66 | 153.03 | 155.67 | 19,948,880 | +4.61(+3.05%) |
Jan 20, 2023 | 144.11 | 151.33 | 144.11 | 151.05 | 10,140,309 | +4.83(+3.31%) |
Jan 19, 2023 | 143.33 | 146.49 | 142.97 | 146.22 | 7,078,704 | +0.96(+0.66%) |
Jan 18, 2023 | 148.67 | 149.34 | 145.10 | 145.26 | 7,815,672 | -3.02(-2.03%) |
Jan 17, 2023 | 149.41 | 150.29 | 145.91 | 148.28 | 9,418,557 | -1.04(-0.70%) |
Jan 13, 2023 | 146.01 | 149.76 | 145.90 | 149.31 | 8,389,084 | -0.09(-0.06%) |
Jan 12, 2023 | 147.65 | 149.62 | 143.75 | 149.41 | 11,689,527 | +4.69(+3.24%) |
Jan 11, 2023 | 145.09 | 146.85 | 143.37 | 144.71 | 13,610,421 | -2.54(-1.72%) |
Jan 10, 2023 | 145.62 | 149.09 | 145.41 | 147.25 | 6,532,912 | +0.34(+0.23%) |
Jan 09, 2023 | 142.40 | 149.00 | 142.40 | 146.91 | 13,694,002 | +6.58(+4.69%) |
Jan 06, 2023 | 137.40 | 141.47 | 135.37 | 140.33 | 9,157,714 | +4.16(+3.06%) |
Jan 05, 2023 | 137.46 | 138.41 | 134.06 | 136.16 | 8,502,793 | -3.25(-2.33%) |
Jan 04, 2023 | 141.04 | 141.66 | 137.44 | 139.41 | 14,337,442 | +4.80(+3.57%) |
Jan 03, 2023 | 135.01 | 136.77 | 132.86 | 134.60 | 8,201,701 | +2.19(+1.65%) |
Dec 30, 2022 | 130.44 | 132.47 | 130.19 | 132.42 | 5,637,604 | +0.05(+0.04%) |
Dec 29, 2022 | 129.53 | 132.78 | 129.33 | 132.37 | 7,637,422 | +4.06(+3.17%) |
Dec 28, 2022 | 129.54 | 130.97 | 128.00 | 128.30 | 6,255,852 | -2.19(-1.68%) |
Dec 27, 2022 | 128.39 | 131.58 | 127.48 | 130.49 | 8,708,102 | +1.22(+0.94%) |
Dec 23, 2022 | 128.56 | 129.69 | 127.42 | 129.27 | 5,829,009 | +0.25(+0.19%) |
Dec 22, 2022 | 128.50 | 129.37 | 126.17 | 129.02 | 9,983,348 | -1.11(-0.85%) |
Dec 21, 2022 | 127.79 | 131.99 | 126.44 | 130.13 | 9,323,950 | +1.85(+1.44%) |
Dec 20, 2022 | 127.33 | 129.82 | 127.02 | 128.28 | 8,463,778 | -0.56(-0.43%) |
Dec 19, 2022 | 127.60 | 129.41 | 127.03 | 128.84 | 9,446,179 | +0.74(+0.58%) |
Dec 16, 2022 | 128.75 | 129.71 | 126.72 | 128.10 | 15,485,016 | -2.17(-1.66%) |
Dec 15, 2022 | 131.50 | 133.94 | 129.51 | 130.27 | 10,831,002 | -4.30(-3.20%) |
Dec 14, 2022 | 134.83 | 137.09 | 133.06 | 134.57 | 9,663,857 | -0.87(-0.64%) |
Dec 13, 2022 | 137.21 | 139.70 | 133.87 | 135.44 | 12,597,432 | +2.51(+1.89%) |
Dec 12, 2022 | 130.93 | 133.91 | 130.78 | 132.94 | 11,865,283 | +2.00(+1.53%) |
Dec 09, 2022 | 129.57 | 133.20 | 128.19 | 130.94 | 10,300,952 | +0.98(+0.75%) |
Dec 08, 2022 | 128.26 | 131.29 | 126.85 | 129.96 | 15,158,761 | -0.35(-0.27%) |
Dec 07, 2022 | 132.33 | 133.58 | 129.85 | 130.31 | 12,925,244 | -2.79(-2.09%) |
Dec 06, 2022 | 132.54 | 134.37 | 130.74 | 133.10 | 16,992,620 | -0.66(-0.49%) |
Dec 05, 2022 | 142.61 | 144.20 | 132.71 | 133.75 | 20,302,710 | -10.62(-7.35%) |
Dec 02, 2022 | 144.10 | 145.02 | 142.59 | 144.37 | 15,106,380 | -2.44(-1.66%) |