Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 184.86 | 186.73 | 184.81 | 184.92 | 19,837,452 | +0.01(+0.01%) |
Feb 27, 2023 | 185.85 | 186.90 | 184.35 | 184.91 | 17,856,608 | +0.65(+0.35%) |
Feb 24, 2023 | 183.41 | 184.53 | 182.56 | 184.26 | 25,178,334 | -1.74(-0.93%) |
Feb 23, 2023 | 186.07 | 187.00 | 183.46 | 186.00 | 21,876,688 | +1.32(+0.71%) |
Feb 22, 2023 | 184.57 | 185.87 | 183.51 | 184.68 | 25,059,940 | +0.50(+0.27%) |
Feb 21, 2023 | 187.44 | 188.02 | 183.99 | 184.18 | 26,425,708 | -5.60(-2.95%) |
Feb 17, 2023 | 188.55 | 190.02 | 187.66 | 189.78 | 24,720,780 | +0.52(+0.27%) |
Feb 16, 2023 | 188.47 | 191.49 | 187.94 | 189.26 | 21,646,314 | -1.83(-0.96%) |
Feb 15, 2023 | 187.67 | 191.18 | 187.23 | 191.09 | 19,051,468 | +1.92(+1.01%) |
Feb 14, 2023 | 187.96 | 190.59 | 186.78 | 189.17 | 23,721,692 | -0.09(-0.05%) |
Feb 13, 2023 | 187.21 | 189.51 | 186.03 | 189.26 | 16,014,693 | +2.25(+1.20%) |
Feb 10, 2023 | 186.00 | 187.33 | 185.26 | 187.01 | 15,517,712 | +0.37(+0.20%) |
Feb 09, 2023 | 190.86 | 191.74 | 186.15 | 186.64 | 20,850,850 | -2.74(-1.45%) |
Feb 08, 2023 | 190.99 | 191.98 | 188.87 | 189.38 | 18,225,604 | -2.81(-1.46%) |
Feb 07, 2023 | 190.06 | 192.70 | 188.33 | 192.19 | 27,508,902 | +1.41(+0.74%) |
Feb 06, 2023 | 192.26 | 192.98 | 190.03 | 190.78 | 18,390,654 | -2.80(-1.45%) |
Feb 03, 2023 | 192.71 | 195.68 | 192.31 | 193.57 | 25,512,388 | -1.31(-0.67%) |
Feb 02, 2023 | 192.61 | 195.81 | 190.98 | 194.88 | 31,492,264 | +3.76(+1.97%) |
Feb 01, 2023 | 187.88 | 192.79 | 186.83 | 191.12 | 27,382,640 | +2.96(+1.57%) |
Jan 31, 2023 | 184.17 | 188.26 | 184.13 | 188.16 | 21,871,114 | +4.46(+2.43%) |
Jan 30, 2023 | 184.58 | 186.32 | 183.59 | 183.70 | 18,658,394 | -2.59(-1.39%) |
Jan 27, 2023 | 184.72 | 187.00 | 184.53 | 186.29 | 20,413,808 | +1.00(+0.54%) |
Jan 26, 2023 | 185.70 | 186.56 | 183.06 | 185.29 | 18,649,396 | +1.09(+0.59%) |
Jan 25, 2023 | 182.20 | 184.26 | 180.68 | 184.20 | 18,682,216 | +0.51(+0.28%) |
Jan 24, 2023 | 183.36 | 184.57 | 182.66 | 183.69 | 19,431,734 | -0.39(-0.21%) |
Jan 23, 2023 | 182.22 | 184.85 | 181.38 | 184.08 | 20,647,436 | +2.25(+1.24%) |
Jan 20, 2023 | 179.54 | 181.94 | 178.13 | 181.83 | 37,235,728 | +2.95(+1.65%) |
Jan 19, 2023 | 179.56 | 179.93 | 177.65 | 178.88 | 24,911,990 | -1.73(-0.96%) |
Jan 18, 2023 | 184.20 | 185.69 | 180.51 | 180.61 | 23,923,202 | -2.97(-1.62%) |
Jan 17, 2023 | 183.76 | 184.58 | 183.01 | 183.58 | 22,787,150 | -0.23(-0.12%) |
Jan 13, 2023 | 181.30 | 184.09 | 181.13 | 183.81 | 22,713,728 | +1.20(+0.66%) |
Jan 12, 2023 | 180.39 | 182.73 | 178.77 | 182.61 | 30,173,580 | +3.02(+1.68%) |
Jan 11, 2023 | 178.12 | 179.62 | 177.55 | 179.59 | 18,560,276 | +2.21(+1.25%) |
Jan 10, 2023 | 174.58 | 177.49 | 174.23 | 177.38 | 19,060,488 | +2.58(+1.48%) |
Jan 09, 2023 | 175.91 | 177.00 | 174.59 | 174.80 | 18,708,386 | +0.29(+0.17%) |
Jan 06, 2023 | 172.26 | 174.95 | 170.86 | 174.50 | 22,374,756 | +3.83(+2.25%) |
Jan 05, 2023 | 171.56 | 171.64 | 169.40 | 170.67 | 17,461,516 | -1.85(-1.07%) |
Jan 04, 2023 | 171.59 | 173.61 | 171.26 | 172.52 | 23,293,306 | +2.12(+1.25%) |
Jan 03, 2023 | 172.88 | 174.25 | 168.92 | 170.39 | 22,861,912 | -0.94(-0.55%) |
Dec 30, 2022 | 170.34 | 171.69 | 169.62 | 171.34 | 21,650,910 | -0.48(-0.28%) |
Dec 29, 2022 | 168.74 | 172.21 | 168.43 | 171.82 | 22,655,424 | +4.24(+2.53%) |
Dec 28, 2022 | 170.18 | 171.08 | 167.39 | 167.57 | 19,939,470 | -2.64(-1.55%) |
Dec 27, 2022 | 171.34 | 171.54 | 169.59 | 170.22 | 13,747,185 | -1.15(-0.67%) |
Dec 23, 2022 | 170.47 | 171.43 | 169.35 | 171.37 | 12,113,719 | +0.78(+0.45%) |
Dec 22, 2022 | 171.31 | 171.47 | 167.71 | 170.59 | 21,622,888 | -2.26(-1.31%) |
Dec 21, 2022 | 171.43 | 173.74 | 171.18 | 172.85 | 23,325,552 | +2.93(+1.72%) |
Dec 20, 2022 | 168.69 | 171.00 | 168.21 | 169.92 | 18,393,646 | +0.90(+0.53%) |
Dec 19, 2022 | 171.58 | 172.02 | 168.50 | 169.03 | 27,230,072 | -2.32(-1.35%) |
Dec 16, 2022 | 170.79 | 172.07 | 169.68 | 171.35 | 39,889,348 | -1.29(-0.75%) |
Dec 15, 2022 | 174.94 | 175.50 | 172.01 | 172.63 | 34,324,824 | -4.43(-2.50%) |
Dec 14, 2022 | 178.17 | 179.74 | 175.73 | 177.07 | 32,944,192 | -1.17(-0.66%) |
Dec 13, 2022 | 182.51 | 183.41 | 177.02 | 178.24 | 39,101,688 | +1.46(+0.83%) |
Dec 12, 2022 | 174.94 | 177.13 | 174.11 | 176.77 | 23,223,196 | +2.05(+1.18%) |
Dec 09, 2022 | 175.84 | 176.86 | 174.66 | 174.72 | 22,538,876 | -2.17(-1.23%) |
Dec 08, 2022 | 176.82 | 178.64 | 175.59 | 176.89 | 21,391,492 | +1.27(+0.72%) |
Dec 07, 2022 | 175.82 | 177.53 | 175.20 | 175.62 | 17,522,058 | -0.52(-0.29%) |
Dec 06, 2022 | 178.88 | 178.98 | 175.17 | 176.14 | 18,861,274 | -2.74(-1.53%) |
Dec 05, 2022 | 182.78 | 182.97 | 178.20 | 178.88 | 25,984,108 | -5.07(-2.75%) |
Dec 02, 2022 | 180.34 | 184.74 | 180.30 | 183.94 | 23,091,328 | +1.07(+0.58%) |