Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 160.84 | 164.60 | 159.29 | 160.62 | 11,190,705 | +1.61(+1.01%) |
Feb 27, 2023 | 160.79 | 161.93 | 157.74 | 159.01 | 5,481,683 | -0.14(-0.09%) |
Feb 24, 2023 | 156.41 | 159.60 | 155.38 | 159.16 | 3,030,457 | +1.39(+0.88%) |
Feb 23, 2023 | 158.15 | 158.15 | 154.30 | 157.76 | 2,851,827 | -0.21(-0.13%) |
Feb 22, 2023 | 157.86 | 161.39 | 157.48 | 157.97 | 3,084,567 | -0.48(-0.30%) |
Feb 21, 2023 | 161.60 | 163.00 | 158.40 | 158.45 | 4,335,116 | -6.67(-4.04%) |
Feb 17, 2023 | 165.25 | 165.41 | 162.90 | 165.12 | 2,809,456 | -1.26(-0.76%) |
Feb 16, 2023 | 166.06 | 169.00 | 165.65 | 166.38 | 2,432,081 | -1.41(-0.84%) |
Feb 15, 2023 | 162.06 | 168.05 | 162.01 | 167.79 | 3,099,212 | +4.62(+2.83%) |
Feb 14, 2023 | 163.53 | 164.90 | 160.95 | 163.17 | 2,591,596 | -1.02(-0.62%) |
Feb 13, 2023 | 161.98 | 164.36 | 161.36 | 164.19 | 2,564,955 | +3.13(+1.94%) |
Feb 10, 2023 | 161.35 | 162.18 | 159.90 | 161.06 | 1,943,772 | -1.28(-0.79%) |
Feb 09, 2023 | 163.60 | 164.85 | 161.57 | 162.34 | 1,747,864 | -0.40(-0.24%) |
Feb 08, 2023 | 164.38 | 164.81 | 162.48 | 162.74 | 2,150,338 | -2.81(-1.70%) |
Feb 07, 2023 | 164.41 | 166.20 | 162.88 | 165.55 | 2,382,144 | +0.87(+0.53%) |
Feb 06, 2023 | 165.49 | 166.14 | 162.67 | 164.68 | 2,789,651 | -2.77(-1.65%) |
Feb 03, 2023 | 167.93 | 169.63 | 165.97 | 167.45 | 3,105,217 | -4.04(-2.35%) |
Feb 02, 2023 | 168.35 | 172.13 | 167.58 | 171.48 | 4,226,215 | +3.73(+2.22%) |
Feb 01, 2023 | 163.04 | 168.32 | 160.96 | 167.75 | 4,220,751 | +4.68(+2.87%) |
Jan 31, 2023 | 159.26 | 163.15 | 159.26 | 163.07 | 3,922,260 | +3.28(+2.05%) |
Jan 30, 2023 | 158.20 | 160.66 | 157.01 | 159.79 | 3,645,239 | +0.16(+0.10%) |
Jan 27, 2023 | 159.15 | 161.35 | 158.00 | 159.63 | 4,064,379 | +1.40(+0.89%) |
Jan 26, 2023 | 156.97 | 158.30 | 155.81 | 158.23 | 2,192,985 | +2.67(+1.72%) |
Jan 25, 2023 | 153.94 | 155.56 | 152.18 | 155.56 | 2,373,229 | +0.63(+0.40%) |
Jan 24, 2023 | 160.87 | 160.87 | 136.70 | 154.93 | 2,007,571 | -1.02(-0.66%) |
Jan 23, 2023 | 153.66 | 156.77 | 152.85 | 155.96 | 2,502,886 | +2.29(+1.49%) |
Jan 20, 2023 | 151.22 | 154.18 | 150.15 | 153.66 | 3,295,822 | +2.95(+1.95%) |
Jan 19, 2023 | 151.10 | 152.15 | 149.23 | 150.72 | 3,041,556 | -1.64(-1.08%) |
Jan 18, 2023 | 154.80 | 156.49 | 152.17 | 152.36 | 2,953,397 | -1.20(-0.78%) |
Jan 17, 2023 | 155.82 | 156.96 | 153.53 | 153.56 | 3,719,205 | -2.37(-1.52%) |
Jan 13, 2023 | 150.93 | 156.24 | 150.75 | 155.93 | 5,448,272 | +4.59(+3.04%) |
Jan 12, 2023 | 151.57 | 151.81 | 148.23 | 151.34 | 3,400,242 | +0.74(+0.49%) |
Jan 11, 2023 | 148.87 | 150.62 | 147.68 | 150.60 | 3,321,463 | +2.84(+1.92%) |
Jan 10, 2023 | 149.13 | 149.24 | 146.68 | 147.75 | 2,696,531 | -0.36(-0.24%) |
Jan 09, 2023 | 151.46 | 151.92 | 148.10 | 148.11 | 4,065,542 | -3.60(-2.37%) |
Jan 06, 2023 | 149.34 | 152.57 | 148.62 | 151.71 | 5,219,515 | +5.58(+3.82%) |
Jan 05, 2023 | 144.19 | 146.37 | 142.37 | 146.13 | 3,447,119 | +1.46(+1.01%) |
Jan 04, 2023 | 140.45 | 146.19 | 139.90 | 144.68 | 4,688,680 | +0.94(+0.65%) |
Jan 03, 2023 | 142.08 | 144.60 | 141.70 | 143.74 | 3,884,975 | +2.55(+1.80%) |
Dec 30, 2022 | 139.47 | 141.23 | 139.07 | 141.19 | 2,524,072 | +0.63(+0.45%) |
Dec 29, 2022 | 139.23 | 141.77 | 139.14 | 140.55 | 2,985,203 | +2.44(+1.76%) |
Dec 28, 2022 | 137.66 | 139.47 | 137.22 | 138.12 | 2,768,790 | +0.24(+0.17%) |
Dec 27, 2022 | 135.47 | 138.57 | 134.90 | 137.88 | 3,284,551 | +2.27(+1.68%) |
Dec 23, 2022 | 133.44 | 135.72 | 132.51 | 135.61 | 2,601,845 | +1.71(+1.27%) |
Dec 22, 2022 | 134.05 | 134.25 | 132.32 | 133.90 | 4,060,383 | -0.90(-0.67%) |
Dec 21, 2022 | 134.77 | 136.59 | 134.49 | 134.80 | 3,702,932 | -0.90(-0.66%) |
Dec 20, 2022 | 135.37 | 136.38 | 134.95 | 135.70 | 3,351,294 | -1.33(-0.97%) |
Dec 19, 2022 | 138.88 | 139.26 | 136.00 | 137.03 | 4,417,719 | -1.71(-1.23%) |
Dec 16, 2022 | 138.36 | 139.88 | 137.88 | 138.74 | 8,832,244 | -1.09(-0.78%) |
Dec 15, 2022 | 141.97 | 142.10 | 137.66 | 139.82 | 5,716,688 | -4.65(-3.22%) |
Dec 14, 2022 | 142.57 | 146.50 | 142.23 | 144.48 | 3,956,345 | +1.55(+1.09%) |
Dec 13, 2022 | 145.13 | 145.98 | 141.81 | 142.92 | 4,411,213 | +0.79(+0.56%) |
Dec 12, 2022 | 142.57 | 142.74 | 140.61 | 142.13 | 4,677,724 | -2.13(-1.48%) |
Dec 09, 2022 | 145.33 | 146.57 | 144.11 | 144.26 | 3,067,480 | -1.83(-1.25%) |
Dec 08, 2022 | 145.93 | 147.08 | 145.10 | 146.09 | 3,278,213 | +0.43(+0.29%) |
Dec 07, 2022 | 145.41 | 147.49 | 145.31 | 145.66 | 3,888,260 | -1.22(-0.83%) |
Dec 06, 2022 | 147.61 | 148.43 | 145.20 | 146.88 | 4,980,648 | +0.11(+0.08%) |
Dec 05, 2022 | 154.31 | 154.31 | 146.64 | 146.77 | 6,578,209 | -8.74(-5.62%) |
Dec 02, 2022 | 154.71 | 156.17 | 153.89 | 155.51 | 3,634,417 | -0.82(-0.53%) |