Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 150.36 | 150.64 | 148.47 | 148.69 | 9,646,836 | -2.30(-1.52%) |
Feb 27, 2023 | 151.78 | 152.22 | 150.45 | 150.99 | 7,489,832 | -0.33(-0.22%) |
Feb 24, 2023 | 151.98 | 152.17 | 150.58 | 151.32 | 8,957,008 | -1.71(-1.12%) |
Feb 23, 2023 | 153.00 | 153.85 | 152.00 | 153.02 | 9,672,794 | -0.05(-0.03%) |
Feb 22, 2023 | 153.77 | 154.11 | 152.68 | 153.07 | 10,116,457 | -0.21(-0.14%) |
Feb 21, 2023 | 154.89 | 155.57 | 153.18 | 153.29 | 9,711,052 | -2.32(-1.49%) |
Feb 17, 2023 | 152.34 | 156.30 | 151.95 | 155.60 | 12,783,399 | +3.18(+2.09%) |
Feb 16, 2023 | 153.22 | 153.78 | 152.11 | 152.42 | 11,620,987 | -1.09(-0.71%) |
Feb 15, 2023 | 156.00 | 156.03 | 153.43 | 153.51 | 13,103,694 | -2.57(-1.65%) |
Feb 14, 2023 | 156.76 | 156.98 | 155.81 | 156.08 | 6,549,467 | -0.68(-0.44%) |
Feb 13, 2023 | 155.40 | 156.83 | 155.22 | 156.77 | 6,651,091 | +0.58(+0.37%) |
Feb 10, 2023 | 155.82 | 156.81 | 155.42 | 156.19 | 7,296,326 | +0.72(+0.47%) |
Feb 09, 2023 | 157.61 | 158.74 | 155.15 | 155.47 | 8,252,321 | -2.13(-1.35%) |
Feb 08, 2023 | 157.30 | 158.51 | 156.91 | 157.59 | 6,285,178 | +0.20(+0.13%) |
Feb 07, 2023 | 155.66 | 157.85 | 155.49 | 157.39 | 7,593,353 | +0.04(+0.02%) |
Feb 06, 2023 | 158.50 | 158.79 | 157.10 | 157.35 | 7,286,990 | -1.20(-0.76%) |
Feb 03, 2023 | 159.93 | 160.19 | 157.87 | 158.56 | 7,130,734 | -0.90(-0.56%) |
Feb 02, 2023 | 157.01 | 160.11 | 156.84 | 159.45 | 10,483,704 | +0.60(+0.38%) |
Feb 01, 2023 | 157.00 | 159.88 | 156.43 | 158.86 | 10,232,910 | +1.44(+0.92%) |
Jan 31, 2023 | 155.75 | 157.42 | 155.13 | 157.41 | 12,332,405 | +1.37(+0.88%) |
Jan 30, 2023 | 161.76 | 162.34 | 155.16 | 156.04 | 24,188,374 | -6.00(-3.70%) |
Jan 27, 2023 | 162.34 | 162.66 | 161.60 | 162.04 | 6,393,149 | -0.64(-0.39%) |
Jan 26, 2023 | 163.32 | 163.66 | 162.45 | 162.68 | 7,210,733 | -0.60(-0.37%) |
Jan 25, 2023 | 161.02 | 163.28 | 160.94 | 163.28 | 7,370,308 | +1.16(+0.71%) |
Jan 24, 2023 | 168.57 | 168.57 | 159.91 | 162.12 | 11,422,144 | +0.00(+0.00%) |
Jan 23, 2023 | 162.88 | 163.39 | 161.77 | 162.12 | 8,724,895 | -0.41(-0.25%) |
Jan 20, 2023 | 163.85 | 163.86 | 161.32 | 162.54 | 8,949,660 | -0.76(-0.47%) |
Jan 19, 2023 | 162.82 | 164.98 | 162.51 | 163.30 | 7,203,403 | -0.22(-0.14%) |
Jan 18, 2023 | 165.34 | 165.68 | 163.47 | 163.52 | 7,314,954 | -2.50(-1.51%) |
Jan 17, 2023 | 167.60 | 168.16 | 165.76 | 166.02 | 6,280,387 | -1.03(-0.62%) |
Jan 13, 2023 | 166.82 | 167.61 | 166.04 | 167.05 | 6,320,801 | -0.55(-0.33%) |
Jan 12, 2023 | 167.85 | 168.28 | 166.45 | 167.60 | 4,430,902 | -0.85(-0.50%) |
Jan 11, 2023 | 169.12 | 169.26 | 165.78 | 168.45 | 6,741,527 | -0.27(-0.16%) |
Jan 10, 2023 | 169.24 | 169.66 | 167.91 | 168.72 | 5,237,770 | -0.41(-0.24%) |
Jan 09, 2023 | 172.71 | 173.15 | 168.74 | 169.12 | 8,225,932 | -4.50(-2.59%) |
Jan 06, 2023 | 173.51 | 174.28 | 172.79 | 173.62 | 5,923,769 | +1.40(+0.81%) |
Jan 05, 2023 | 172.44 | 173.37 | 171.85 | 172.23 | 6,493,344 | -1.28(-0.74%) |
Jan 04, 2023 | 172.31 | 173.56 | 171.92 | 173.51 | 10,162,007 | +1.87(+1.09%) |
Jan 03, 2023 | 169.68 | 171.82 | 169.54 | 171.64 | 6,585,667 | +1.48(+0.87%) |
Dec 30, 2022 | 170.97 | 171.23 | 168.95 | 170.16 | 4,377,599 | -0.88(-0.51%) |
Dec 29, 2022 | 171.02 | 171.75 | 170.56 | 171.03 | 2,936,462 | +0.87(+0.51%) |
Dec 28, 2022 | 171.22 | 171.89 | 170.16 | 170.16 | 2,746,329 | -0.74(-0.43%) |
Dec 27, 2022 | 171.56 | 171.56 | 170.48 | 170.91 | 3,388,105 | -0.05(-0.03%) |
Dec 23, 2022 | 170.18 | 170.99 | 169.35 | 170.96 | 3,824,011 | +0.43(+0.25%) |
Dec 22, 2022 | 170.27 | 170.98 | 168.89 | 170.52 | 5,927,497 | -0.63(-0.37%) |
Dec 21, 2022 | 169.79 | 171.63 | 169.19 | 171.15 | 5,665,978 | +1.94(+1.14%) |
Dec 20, 2022 | 169.53 | 169.95 | 168.73 | 169.21 | 6,407,603 | +0.18(+0.11%) |
Dec 19, 2022 | 168.90 | 169.69 | 167.67 | 169.03 | 5,953,615 | -0.18(-0.11%) |
Dec 16, 2022 | 170.49 | 170.49 | 168.43 | 169.21 | 19,560,992 | -1.75(-1.03%) |
Dec 15, 2022 | 172.61 | 173.23 | 169.91 | 170.97 | 7,914,407 | -2.19(-1.26%) |
Dec 14, 2022 | 172.01 | 174.38 | 172.01 | 173.15 | 9,895,941 | +0.53(+0.31%) |
Dec 13, 2022 | 172.51 | 173.57 | 171.75 | 172.62 | 9,527,899 | +1.32(+0.77%) |
Dec 12, 2022 | 169.48 | 171.31 | 169.14 | 171.30 | 5,068,045 | +2.02(+1.20%) |
Dec 09, 2022 | 170.61 | 171.35 | 169.20 | 169.28 | 4,735,058 | -1.41(-0.82%) |
Dec 08, 2022 | 170.32 | 170.94 | 169.86 | 170.69 | 5,378,383 | +0.03(+0.02%) |
Dec 07, 2022 | 170.08 | 171.34 | 169.75 | 170.66 | 5,920,160 | +1.03(+0.61%) |
Dec 06, 2022 | 173.31 | 173.38 | 169.46 | 169.63 | 8,245,352 | -2.58(-1.50%) |
Dec 05, 2022 | 171.80 | 172.77 | 171.46 | 172.21 | 5,315,654 | -0.10(-0.06%) |
Dec 02, 2022 | 170.97 | 172.38 | 170.45 | 172.30 | 6,046,373 | +0.13(+0.08%) |