Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 157.82 | 157.82 | 153.94 | 154.41 | 11,314,606 | -1.97(-1.26%) |
Feb 27, 2023 | 156.56 | 156.91 | 155.52 | 156.38 | 6,649,383 | +0.39(+0.25%) |
Feb 24, 2023 | 154.41 | 156.17 | 152.86 | 155.99 | 5,549,696 | +0.46(+0.30%) |
Feb 23, 2023 | 155.83 | 156.40 | 154.21 | 155.53 | 6,708,419 | +1.52(+0.99%) |
Feb 22, 2023 | 153.94 | 155.27 | 152.62 | 154.01 | 6,460,474 | -0.62(-0.40%) |
Feb 21, 2023 | 155.77 | 157.27 | 154.34 | 154.63 | 7,556,903 | -1.78(-1.14%) |
Feb 17, 2023 | 158.22 | 158.32 | 155.45 | 156.41 | 10,007,983 | -3.57(-2.23%) |
Feb 16, 2023 | 161.54 | 161.99 | 159.82 | 159.98 | 7,000,865 | -2.34(-1.44%) |
Feb 15, 2023 | 162.70 | 162.82 | 160.88 | 162.33 | 9,251,742 | -1.73(-1.05%) |
Feb 14, 2023 | 162.30 | 165.19 | 161.83 | 164.06 | 8,477,557 | +1.25(+0.77%) |
Feb 13, 2023 | 163.10 | 163.66 | 161.63 | 162.81 | 9,911,921 | -0.91(-0.56%) |
Feb 10, 2023 | 162.61 | 164.44 | 162.56 | 163.72 | 12,187,031 | +3.36(+2.10%) |
Feb 09, 2023 | 162.06 | 162.47 | 159.94 | 160.36 | 10,631,154 | -1.49(-0.92%) |
Feb 08, 2023 | 164.21 | 165.72 | 161.34 | 161.85 | 10,274,376 | -3.89(-2.35%) |
Feb 07, 2023 | 161.91 | 166.03 | 161.47 | 165.74 | 10,792,531 | +4.24(+2.62%) |
Feb 06, 2023 | 161.43 | 161.96 | 159.34 | 161.50 | 8,044,140 | +0.18(+0.11%) |
Feb 03, 2023 | 161.71 | 163.32 | 160.41 | 161.32 | 8,828,376 | +0.42(+0.26%) |
Feb 02, 2023 | 162.92 | 163.21 | 158.82 | 160.90 | 10,986,789 | -2.24(-1.37%) |
Feb 01, 2023 | 165.00 | 165.33 | 161.41 | 163.14 | 12,097,495 | -2.53(-1.53%) |
Jan 31, 2023 | 164.46 | 166.25 | 163.20 | 165.67 | 15,207,203 | -0.17(-0.10%) |
Jan 30, 2023 | 169.46 | 169.79 | 165.34 | 165.84 | 12,043,677 | -5.00(-2.93%) |
Jan 27, 2023 | 175.39 | 175.39 | 169.38 | 170.84 | 20,644,996 | -7.94(-4.44%) |
Jan 26, 2023 | 176.12 | 178.80 | 174.68 | 178.78 | 15,013,404 | +8.29(+4.86%) |
Jan 25, 2023 | 170.69 | 171.40 | 167.89 | 170.49 | 7,035,639 | -1.67(-0.97%) |
Jan 24, 2023 | 172.40 | 173.27 | 170.13 | 172.16 | 6,288,733 | +0.16(+0.09%) |
Jan 23, 2023 | 172.52 | 173.79 | 171.40 | 172.00 | 8,799,378 | -0.23(-0.13%) |
Jan 20, 2023 | 170.23 | 172.66 | 169.00 | 172.22 | 11,005,952 | +1.81(+1.06%) |
Jan 19, 2023 | 168.14 | 171.32 | 167.71 | 170.41 | 6,202,699 | +1.68(+1.00%) |
Jan 18, 2023 | 172.15 | 173.63 | 168.45 | 168.73 | 9,346,687 | -3.10(-1.81%) |
Jan 17, 2023 | 169.88 | 172.62 | 169.63 | 171.83 | 11,234,410 | +2.79(+1.65%) |
Jan 13, 2023 | 168.60 | 169.45 | 167.25 | 169.04 | 6,080,731 | +0.46(+0.27%) |
Jan 12, 2023 | 167.55 | 169.81 | 167.46 | 168.59 | 7,238,180 | +1.79(+1.07%) |
Jan 11, 2023 | 169.36 | 169.59 | 165.94 | 166.80 | 7,310,028 | -0.80(-0.48%) |
Jan 10, 2023 | 167.94 | 168.23 | 165.39 | 167.60 | 8,713,843 | +0.82(+0.49%) |
Jan 09, 2023 | 169.71 | 169.78 | 166.02 | 166.78 | 8,805,938 | -1.31(-0.78%) |
Jan 06, 2023 | 168.53 | 170.78 | 167.27 | 168.09 | 7,553,570 | +1.26(+0.75%) |
Jan 05, 2023 | 163.27 | 167.74 | 163.03 | 166.84 | 6,394,040 | +2.95(+1.80%) |
Jan 04, 2023 | 162.75 | 165.93 | 162.66 | 163.88 | 8,066,586 | -1.76(-1.06%) |
Jan 03, 2023 | 169.50 | 170.41 | 163.28 | 165.65 | 7,939,782 | -5.24(-3.06%) |
Dec 30, 2022 | 169.49 | 171.32 | 169.18 | 170.88 | 5,257,417 | +1.11(+0.66%) |
Dec 29, 2022 | 168.18 | 170.60 | 168.18 | 169.77 | 4,349,797 | +1.28(+0.76%) |
Dec 28, 2022 | 170.28 | 170.70 | 167.49 | 168.49 | 4,709,536 | -2.52(-1.48%) |
Dec 27, 2022 | 169.81 | 171.59 | 168.89 | 171.01 | 5,432,846 | +2.12(+1.26%) |
Dec 23, 2022 | 165.75 | 169.06 | 165.36 | 168.89 | 6,385,429 | +5.06(+3.09%) |
Dec 22, 2022 | 166.76 | 166.81 | 160.26 | 163.83 | 6,045,028 | -2.49(-1.50%) |
Dec 21, 2022 | 166.79 | 167.52 | 164.85 | 166.32 | 5,751,385 | +1.93(+1.18%) |
Dec 20, 2022 | 161.66 | 164.98 | 161.47 | 164.39 | 6,509,168 | +2.66(+1.64%) |
Dec 19, 2022 | 161.95 | 162.63 | 160.18 | 161.73 | 7,489,321 | +1.10(+0.69%) |
Dec 16, 2022 | 160.45 | 161.99 | 159.09 | 160.63 | 25,798,968 | -2.21(-1.36%) |
Dec 15, 2022 | 162.42 | 163.15 | 159.99 | 162.84 | 7,645,926 | -1.23(-0.75%) |
Dec 14, 2022 | 166.12 | 166.53 | 163.05 | 164.06 | 7,398,248 | -1.14(-0.69%) |
Dec 13, 2022 | 165.25 | 166.09 | 164.21 | 165.21 | 8,232,689 | +3.60(+2.23%) |
Dec 12, 2022 | 160.83 | 162.34 | 159.67 | 161.61 | 9,836,130 | +1.67(+1.04%) |
Dec 09, 2022 | 164.04 | 164.88 | 159.88 | 159.94 | 11,296,180 | -5.27(-3.19%) |
Dec 08, 2022 | 167.80 | 167.94 | 163.78 | 165.22 | 8,481,087 | +0.97(+0.59%) |
Dec 07, 2022 | 162.85 | 166.21 | 162.66 | 164.25 | 7,283,847 | +0.49(+0.30%) |
Dec 06, 2022 | 167.09 | 169.52 | 162.91 | 163.76 | 9,202,638 | -4.33(-2.58%) |
Dec 05, 2022 | 173.91 | 174.18 | 166.25 | 168.09 | 8,572,281 | -4.26(-2.47%) |
Dec 02, 2022 | 172.82 | 174.82 | 171.29 | 172.35 | 7,197,572 | -1.39(-0.80%) |