Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 162.14 | 167.40 | 160.96 | 164.83 | 2,367,539 | +3.11(+1.92%) |
Feb 27, 2023 | 162.47 | 163.50 | 161.00 | 161.72 | 1,292,128 | +1.72(+1.08%) |
Feb 24, 2023 | 157.76 | 160.06 | 156.18 | 160.00 | 1,337,109 | -0.75(-0.47%) |
Feb 23, 2023 | 162.02 | 162.41 | 157.63 | 160.75 | 1,158,457 | -0.18(-0.11%) |
Feb 22, 2023 | 161.00 | 163.45 | 160.22 | 160.93 | 1,433,263 | -0.07(-0.04%) |
Feb 21, 2023 | 165.22 | 168.34 | 160.26 | 161.00 | 1,352,912 | -4.46(-2.70%) |
Feb 17, 2023 | 166.84 | 167.20 | 164.55 | 165.45 | 1,249,089 | -1.72(-1.03%) |
Feb 16, 2023 | 166.12 | 170.43 | 165.68 | 167.18 | 1,394,658 | -0.26(-0.15%) |
Feb 15, 2023 | 166.31 | 167.53 | 163.83 | 167.43 | 1,375,528 | -1.16(-0.69%) |
Feb 14, 2023 | 163.75 | 169.71 | 163.53 | 168.59 | 1,907,667 | +3.59(+2.18%) |
Feb 13, 2023 | 161.64 | 166.42 | 159.72 | 165.00 | 1,749,079 | +3.44(+2.13%) |
Feb 10, 2023 | 159.98 | 162.88 | 159.54 | 161.56 | 1,505,139 | +0.51(+0.32%) |
Feb 09, 2023 | 166.12 | 166.74 | 160.67 | 161.04 | 1,675,137 | -2.68(-1.64%) |
Feb 08, 2023 | 162.58 | 165.83 | 162.18 | 163.72 | 1,390,785 | -0.86(-0.52%) |
Feb 07, 2023 | 167.23 | 167.95 | 161.94 | 164.58 | 2,141,819 | -2.65(-1.58%) |
Feb 06, 2023 | 172.20 | 172.95 | 166.37 | 167.23 | 2,029,780 | -6.66(-3.83%) |
Feb 03, 2023 | 173.69 | 179.84 | 173.04 | 173.88 | 2,246,418 | -0.05(-0.03%) |
Feb 02, 2023 | 172.48 | 174.37 | 169.12 | 173.93 | 2,215,166 | +1.67(+0.97%) |
Feb 01, 2023 | 165.14 | 173.01 | 163.51 | 172.26 | 2,435,841 | +5.87(+3.53%) |
Jan 31, 2023 | 162.70 | 166.56 | 161.18 | 166.39 | 3,263,211 | +2.61(+1.59%) |
Jan 30, 2023 | 162.60 | 166.91 | 162.60 | 163.78 | 1,617,274 | -0.49(-0.30%) |
Jan 27, 2023 | 166.74 | 168.88 | 162.86 | 164.27 | 2,421,157 | -2.90(-1.74%) |
Jan 26, 2023 | 157.51 | 167.91 | 157.12 | 167.18 | 4,194,676 | +12.94(+8.39%) |
Jan 25, 2023 | 149.77 | 154.51 | 149.44 | 154.23 | 1,575,963 | +2.60(+1.71%) |
Jan 24, 2023 | 160.99 | 169.46 | 132.54 | 151.63 | 1,715,373 | +0.18(+0.12%) |
Jan 23, 2023 | 151.31 | 152.46 | 149.76 | 151.46 | 1,266,015 | +0.38(+0.25%) |
Jan 20, 2023 | 148.32 | 151.09 | 147.48 | 151.08 | 1,589,379 | +2.63(+1.77%) |
Jan 19, 2023 | 148.65 | 150.36 | 147.32 | 148.45 | 1,411,342 | -1.53(-1.02%) |
Jan 18, 2023 | 154.24 | 157.14 | 149.88 | 149.98 | 1,796,597 | -2.74(-1.79%) |
Jan 17, 2023 | 154.75 | 157.44 | 151.47 | 152.72 | 2,060,690 | -2.39(-1.54%) |
Jan 13, 2023 | 152.60 | 155.59 | 152.08 | 155.11 | 1,351,301 | +1.82(+1.19%) |
Jan 12, 2023 | 153.07 | 153.94 | 150.57 | 153.29 | 1,724,695 | +1.19(+0.78%) |
Jan 11, 2023 | 148.80 | 152.16 | 148.80 | 152.09 | 2,310,085 | +3.29(+2.21%) |
Jan 10, 2023 | 139.92 | 148.94 | 139.76 | 148.81 | 2,844,577 | +9.93(+7.15%) |
Jan 09, 2023 | 142.84 | 143.36 | 138.85 | 138.87 | 1,696,749 | -2.82(-1.99%) |
Jan 06, 2023 | 137.13 | 143.63 | 137.10 | 141.69 | 2,125,550 | +6.77(+5.02%) |
Jan 05, 2023 | 134.38 | 136.28 | 132.27 | 134.92 | 1,739,369 | +0.05(+0.04%) |
Jan 04, 2023 | 129.65 | 136.02 | 129.62 | 134.87 | 2,217,322 | +5.85(+4.53%) |
Jan 03, 2023 | 129.76 | 131.35 | 127.80 | 129.02 | 1,679,403 | -0.74(-0.57%) |
Dec 30, 2022 | 130.46 | 131.53 | 128.74 | 129.76 | 1,156,476 | -1.72(-1.31%) |
Dec 29, 2022 | 132.56 | 133.10 | 130.91 | 131.48 | 849,757 | -0.12(-0.09%) |
Dec 28, 2022 | 134.20 | 134.20 | 131.16 | 131.60 | 1,177,278 | -2.31(-1.72%) |
Dec 27, 2022 | 134.50 | 136.20 | 133.11 | 133.90 | 1,095,693 | +0.45(+0.34%) |
Dec 23, 2022 | 134.90 | 135.34 | 132.23 | 133.45 | 979,051 | -0.81(-0.61%) |
Dec 22, 2022 | 134.32 | 134.85 | 130.56 | 134.27 | 1,396,363 | -0.53(-0.39%) |
Dec 21, 2022 | 133.11 | 135.21 | 132.01 | 134.80 | 1,924,899 | +3.41(+2.60%) |
Dec 20, 2022 | 129.89 | 133.29 | 129.84 | 131.38 | 1,761,175 | +2.17(+1.68%) |
Dec 19, 2022 | 130.92 | 131.41 | 128.52 | 129.22 | 1,708,813 | -1.80(-1.38%) |
Dec 16, 2022 | 127.95 | 131.94 | 126.97 | 131.02 | 6,243,049 | -0.49(-0.37%) |
Dec 15, 2022 | 141.02 | 141.34 | 131.11 | 131.51 | 3,400,761 | -13.56(-9.35%) |
Dec 14, 2022 | 145.15 | 146.64 | 143.19 | 145.07 | 2,105,068 | -1.49(-1.02%) |
Dec 13, 2022 | 149.68 | 150.06 | 145.84 | 146.56 | 2,096,862 | +1.36(+0.94%) |
Dec 12, 2022 | 144.48 | 145.32 | 141.57 | 145.20 | 1,291,002 | +0.97(+0.67%) |
Dec 09, 2022 | 147.72 | 148.51 | 143.98 | 144.23 | 1,264,087 | -3.71(-2.51%) |
Dec 08, 2022 | 149.91 | 150.80 | 146.96 | 147.94 | 1,323,867 | +1.03(+0.70%) |
Dec 07, 2022 | 148.82 | 151.99 | 146.68 | 146.91 | 1,865,908 | -3.12(-2.08%) |
Dec 06, 2022 | 149.81 | 151.86 | 148.09 | 150.03 | 1,677,152 | +1.93(+1.30%) |
Dec 05, 2022 | 150.60 | 151.92 | 146.82 | 148.09 | 1,821,354 | -3.13(-2.07%) |
Dec 02, 2022 | 144.62 | 151.39 | 144.39 | 151.22 | 2,321,792 | +4.85(+3.32%) |