Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 172.42 | 175.49 | 171.44 | 173.32 | 1,264,274 | +0.72(+0.42%) |
Feb 27, 2023 | 175.00 | 175.36 | 172.30 | 172.60 | 1,200,552 | +0.86(+0.50%) |
Feb 24, 2023 | 172.62 | 172.91 | 170.30 | 171.74 | 1,844,906 | -4.01(-2.28%) |
Feb 23, 2023 | 176.03 | 176.56 | 171.99 | 175.75 | 2,073,411 | +3.20(+1.86%) |
Feb 22, 2023 | 175.67 | 176.72 | 171.62 | 172.55 | 2,271,466 | -3.61(-2.05%) |
Feb 21, 2023 | 180.11 | 181.77 | 175.85 | 176.16 | 2,135,578 | -6.85(-3.74%) |
Feb 17, 2023 | 185.19 | 186.17 | 181.21 | 183.01 | 2,272,234 | -2.69(-1.45%) |
Feb 16, 2023 | 184.89 | 188.20 | 184.89 | 185.70 | 2,238,070 | -2.00(-1.07%) |
Feb 15, 2023 | 182.73 | 187.95 | 182.73 | 187.70 | 1,526,539 | +3.40(+1.84%) |
Feb 14, 2023 | 181.41 | 184.94 | 180.09 | 184.30 | 1,920,925 | +1.37(+0.75%) |
Feb 13, 2023 | 181.57 | 183.77 | 180.09 | 182.93 | 1,727,710 | +1.86(+1.02%) |
Feb 10, 2023 | 182.45 | 182.74 | 179.83 | 181.07 | 1,503,238 | -3.28(-1.78%) |
Feb 09, 2023 | 185.66 | 188.45 | 183.55 | 184.36 | 2,070,459 | +1.84(+1.01%) |
Feb 08, 2023 | 185.63 | 186.59 | 181.90 | 182.51 | 1,993,223 | -5.14(-2.74%) |
Feb 07, 2023 | 182.79 | 188.92 | 182.56 | 187.65 | 2,337,755 | +5.70(+3.13%) |
Feb 06, 2023 | 182.47 | 184.79 | 180.71 | 181.95 | 2,121,223 | -3.48(-1.88%) |
Feb 03, 2023 | 186.63 | 189.79 | 185.24 | 185.43 | 2,733,804 | -5.06(-2.66%) |
Feb 02, 2023 | 189.81 | 191.99 | 187.25 | 190.49 | 2,899,204 | +2.16(+1.14%) |
Feb 01, 2023 | 178.75 | 190.62 | 178.49 | 188.33 | 4,599,932 | +9.35(+5.22%) |
Jan 31, 2023 | 177.11 | 179.79 | 172.85 | 178.98 | 4,391,540 | +4.69(+2.69%) |
Jan 30, 2023 | 174.15 | 177.45 | 173.67 | 174.29 | 4,037,599 | -2.00(-1.14%) |
Jan 27, 2023 | 172.35 | 177.65 | 171.97 | 176.29 | 2,140,833 | +1.48(+0.84%) |
Jan 26, 2023 | 171.51 | 174.99 | 169.68 | 174.81 | 3,084,629 | +5.75(+3.40%) |
Jan 25, 2023 | 165.90 | 169.34 | 164.09 | 169.06 | 1,367,820 | +0.90(+0.54%) |
Jan 24, 2023 | 166.00 | 169.22 | 164.59 | 168.16 | 1,671,462 | +0.14(+0.08%) |
Jan 23, 2023 | 164.33 | 170.66 | 163.63 | 168.02 | 3,487,127 | +4.40(+2.69%) |
Jan 20, 2023 | 161.73 | 163.79 | 159.51 | 163.62 | 2,391,511 | +3.40(+2.12%) |
Jan 19, 2023 | 163.92 | 164.36 | 160.09 | 160.23 | 2,227,665 | -5.52(-3.33%) |
Jan 18, 2023 | 167.43 | 170.23 | 165.61 | 165.74 | 1,612,413 | +0.34(+0.21%) |
Jan 17, 2023 | 165.77 | 165.83 | 162.94 | 165.40 | 2,050,191 | -1.45(-0.87%) |
Jan 13, 2023 | 163.74 | 166.97 | 163.35 | 166.85 | 2,066,209 | +1.56(+0.95%) |
Jan 12, 2023 | 165.17 | 166.90 | 162.54 | 165.29 | 1,755,762 | +1.44(+0.88%) |
Jan 11, 2023 | 161.84 | 163.99 | 160.44 | 163.85 | 2,079,388 | +2.58(+1.60%) |
Jan 10, 2023 | 158.82 | 161.44 | 157.29 | 161.26 | 2,285,338 | +4.97(+3.18%) |
Jan 09, 2023 | 157.59 | 159.69 | 155.41 | 156.29 | 1,887,808 | +1.28(+0.83%) |
Jan 06, 2023 | 151.34 | 155.54 | 149.44 | 155.01 | 2,124,723 | +5.94(+3.99%) |
Jan 05, 2023 | 151.58 | 152.71 | 148.67 | 149.07 | 1,742,828 | -4.32(-2.82%) |
Jan 04, 2023 | 153.70 | 155.72 | 151.58 | 153.39 | 1,728,417 | +2.83(+1.88%) |
Jan 03, 2023 | 155.16 | 155.81 | 148.68 | 150.56 | 1,956,915 | -2.89(-1.89%) |
Dec 30, 2022 | 151.03 | 153.60 | 149.61 | 153.46 | 1,051,413 | -0.09(-0.06%) |
Dec 29, 2022 | 150.36 | 155.08 | 149.05 | 153.54 | 2,076,723 | +6.23(+4.23%) |
Dec 28, 2022 | 148.48 | 150.37 | 146.53 | 147.31 | 1,476,042 | -2.02(-1.35%) |
Dec 27, 2022 | 151.05 | 151.06 | 148.81 | 149.33 | 1,413,871 | -3.78(-2.47%) |
Dec 23, 2022 | 151.69 | 153.25 | 149.74 | 153.11 | 1,248,439 | +0.16(+0.10%) |
Dec 22, 2022 | 155.24 | 156.35 | 149.51 | 152.95 | 2,841,411 | -5.75(-3.62%) |
Dec 21, 2022 | 156.22 | 159.10 | 155.38 | 158.70 | 1,789,294 | +3.81(+2.46%) |
Dec 20, 2022 | 153.42 | 156.56 | 152.51 | 154.90 | 1,134,216 | -0.74(-0.47%) |
Dec 19, 2022 | 159.54 | 159.55 | 153.94 | 155.63 | 1,460,484 | -3.35(-2.11%) |
Dec 16, 2022 | 159.59 | 160.64 | 156.98 | 158.98 | 3,806,578 | -1.40(-0.87%) |
Dec 15, 2022 | 163.39 | 164.74 | 159.83 | 160.38 | 2,646,846 | -6.22(-3.74%) |
Dec 14, 2022 | 168.22 | 170.29 | 164.11 | 166.61 | 2,027,329 | -1.84(-1.09%) |
Dec 13, 2022 | 174.50 | 174.50 | 165.53 | 168.45 | 3,188,919 | +1.20(+0.72%) |
Dec 12, 2022 | 164.18 | 167.45 | 163.41 | 167.25 | 2,119,660 | +3.24(+1.97%) |
Dec 09, 2022 | 164.00 | 167.06 | 162.73 | 164.01 | 2,030,270 | -1.69(-1.02%) |
Dec 08, 2022 | 159.11 | 166.09 | 158.03 | 165.70 | 2,608,013 | +7.27(+4.59%) |
Dec 07, 2022 | 156.02 | 158.78 | 154.62 | 158.44 | 1,476,491 | +0.84(+0.53%) |
Dec 06, 2022 | 161.05 | 162.22 | 155.72 | 157.59 | 1,970,246 | -5.11(-3.14%) |
Dec 05, 2022 | 164.10 | 164.57 | 160.93 | 162.71 | 1,250,149 | -2.60(-1.57%) |
Dec 02, 2022 | 163.48 | 165.44 | 161.69 | 165.31 | 1,676,349 | -2.30(-1.37%) |