Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 184.89 | 186.76 | 184.84 | 184.95 | 19,834,214 | +0.01(+0.00%) |
Feb 27, 2023 | 185.88 | 186.93 | 184.38 | 184.94 | 17,853,694 | +0.65(+0.35%) |
Feb 24, 2023 | 183.44 | 184.56 | 182.59 | 184.29 | 25,174,224 | -1.74(-0.93%) |
Feb 23, 2023 | 186.10 | 187.03 | 183.49 | 186.03 | 21,873,118 | +1.32(+0.71%) |
Feb 22, 2023 | 184.60 | 185.90 | 183.54 | 184.71 | 25,055,850 | +0.50(+0.27%) |
Feb 21, 2023 | 187.47 | 188.05 | 184.03 | 184.21 | 26,421,396 | -5.60(-2.95%) |
Feb 17, 2023 | 188.59 | 190.05 | 187.69 | 189.81 | 24,716,746 | +0.52(+0.28%) |
Feb 16, 2023 | 188.51 | 191.52 | 187.97 | 189.29 | 21,642,780 | -1.83(-0.96%) |
Feb 15, 2023 | 187.70 | 191.21 | 187.26 | 191.12 | 19,048,358 | +1.92(+1.01%) |
Feb 14, 2023 | 188.00 | 190.62 | 186.82 | 189.20 | 23,717,822 | -0.09(-0.05%) |
Feb 13, 2023 | 187.24 | 189.54 | 186.06 | 189.29 | 16,012,079 | +2.25(+1.20%) |
Feb 10, 2023 | 186.03 | 187.36 | 185.29 | 187.04 | 15,515,180 | +0.37(+0.20%) |
Feb 09, 2023 | 190.89 | 191.77 | 186.18 | 186.67 | 20,847,446 | -2.74(-1.45%) |
Feb 08, 2023 | 191.02 | 192.01 | 188.90 | 189.41 | 18,222,630 | -2.81(-1.46%) |
Feb 07, 2023 | 190.09 | 192.73 | 188.36 | 192.22 | 27,504,412 | +1.41(+0.74%) |
Feb 06, 2023 | 192.29 | 193.01 | 190.06 | 190.81 | 18,387,652 | -2.80(-1.45%) |
Feb 03, 2023 | 192.74 | 195.71 | 192.34 | 193.61 | 25,508,224 | -1.31(-0.67%) |
Feb 02, 2023 | 192.64 | 195.84 | 191.01 | 194.91 | 31,487,124 | +3.76(+1.97%) |
Feb 01, 2023 | 187.91 | 192.82 | 186.87 | 191.15 | 27,378,170 | +2.96(+1.57%) |
Jan 31, 2023 | 184.20 | 188.29 | 184.16 | 188.19 | 21,867,544 | +4.46(+2.43%) |
Jan 30, 2023 | 184.61 | 186.35 | 183.62 | 183.73 | 18,655,350 | -2.59(-1.39%) |
Jan 27, 2023 | 184.75 | 187.03 | 184.56 | 186.32 | 20,410,476 | +1.00(+0.54%) |
Jan 26, 2023 | 185.74 | 186.59 | 183.09 | 185.32 | 18,646,352 | +1.09(+0.59%) |
Jan 25, 2023 | 182.23 | 184.29 | 180.71 | 184.23 | 18,679,166 | +0.51(+0.28%) |
Jan 24, 2023 | 183.39 | 184.60 | 182.69 | 183.72 | 19,428,564 | -0.39(-0.21%) |
Jan 23, 2023 | 182.25 | 184.88 | 181.41 | 184.11 | 20,644,066 | +2.25(+1.24%) |
Jan 20, 2023 | 179.57 | 181.97 | 178.16 | 181.86 | 37,229,652 | +2.95(+1.65%) |
Jan 19, 2023 | 179.59 | 179.96 | 177.68 | 178.91 | 24,906,338 | -1.73(-0.96%) |
Jan 18, 2023 | 184.23 | 185.72 | 180.54 | 180.64 | 23,919,298 | -2.97(-1.62%) |
Jan 17, 2023 | 183.79 | 184.61 | 183.04 | 183.61 | 22,783,432 | -0.23(-0.12%) |
Jan 13, 2023 | 181.33 | 184.12 | 181.16 | 183.84 | 22,710,020 | +1.20(+0.66%) |
Jan 12, 2023 | 180.42 | 182.76 | 178.80 | 182.64 | 30,168,656 | +3.02(+1.68%) |
Jan 11, 2023 | 178.15 | 179.65 | 177.58 | 179.62 | 18,557,246 | +2.21(+1.25%) |
Jan 10, 2023 | 174.61 | 177.52 | 174.25 | 177.41 | 19,057,378 | +2.59(+1.48%) |
Jan 09, 2023 | 175.94 | 177.03 | 174.62 | 174.82 | 18,705,334 | +0.29(+0.17%) |
Jan 06, 2023 | 172.29 | 174.98 | 170.88 | 174.53 | 22,371,104 | +3.83(+2.25%) |
Jan 05, 2023 | 171.59 | 171.67 | 169.43 | 170.70 | 17,458,666 | -1.85(-1.07%) |
Jan 04, 2023 | 171.62 | 173.64 | 171.29 | 172.54 | 23,289,504 | +2.12(+1.25%) |
Jan 03, 2023 | 172.91 | 174.28 | 168.95 | 170.42 | 22,858,180 | -0.94(-0.55%) |
Dec 30, 2022 | 170.36 | 171.72 | 169.65 | 171.37 | 21,647,378 | -0.48(-0.28%) |
Dec 29, 2022 | 168.77 | 172.24 | 168.46 | 171.85 | 22,651,728 | +4.25(+2.53%) |
Dec 28, 2022 | 170.21 | 171.11 | 167.41 | 167.60 | 19,936,216 | -2.64(-1.55%) |
Dec 27, 2022 | 171.37 | 171.57 | 169.62 | 170.25 | 13,744,942 | -1.15(-0.67%) |
Dec 23, 2022 | 170.50 | 171.45 | 169.38 | 171.40 | 12,111,742 | +0.78(+0.45%) |
Dec 22, 2022 | 171.34 | 171.49 | 167.74 | 170.62 | 21,619,358 | -2.26(-1.31%) |
Dec 21, 2022 | 171.45 | 173.76 | 171.21 | 172.88 | 23,321,746 | +2.93(+1.72%) |
Dec 20, 2022 | 168.72 | 171.03 | 168.24 | 169.95 | 18,390,644 | +0.89(+0.53%) |
Dec 19, 2022 | 171.61 | 172.05 | 168.53 | 169.06 | 27,225,628 | -2.32(-1.35%) |
Dec 16, 2022 | 170.81 | 172.10 | 169.71 | 171.38 | 39,882,840 | -1.29(-0.75%) |
Dec 15, 2022 | 174.97 | 175.53 | 172.03 | 172.66 | 34,319,220 | -4.43(-2.50%) |
Dec 14, 2022 | 178.20 | 179.77 | 175.76 | 177.10 | 32,938,816 | -1.17(-0.66%) |
Dec 13, 2022 | 182.54 | 183.44 | 177.05 | 178.26 | 39,095,304 | +1.46(+0.83%) |
Dec 12, 2022 | 174.97 | 177.16 | 174.14 | 176.80 | 23,219,408 | +2.05(+1.18%) |
Dec 09, 2022 | 175.87 | 176.89 | 174.69 | 174.75 | 22,535,200 | -2.17(-1.23%) |
Dec 08, 2022 | 176.85 | 178.66 | 175.62 | 176.92 | 21,387,448 | +1.27(+0.72%) |
Dec 07, 2022 | 175.85 | 177.56 | 175.23 | 175.65 | 17,519,200 | -0.52(-0.29%) |
Dec 06, 2022 | 178.91 | 179.01 | 175.20 | 176.16 | 18,858,198 | -2.74(-1.53%) |
Dec 05, 2022 | 182.81 | 183.00 | 178.23 | 178.91 | 25,979,872 | -5.07(-2.75%) |
Dec 02, 2022 | 180.37 | 184.76 | 180.33 | 183.97 | 23,087,562 | +1.07(+0.58%) |