Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 171.72 | 177.36 | 171.69 | 174.75 | 46,072,196 | +5.39(+3.19%) |
Feb 27, 2023 | 171.70 | 172.94 | 168.88 | 169.36 | 19,275,002 | -0.85(-0.50%) |
Feb 24, 2023 | 168.46 | 170.54 | 167.48 | 170.21 | 19,812,476 | -1.65(-0.96%) |
Feb 23, 2023 | 171.82 | 173.51 | 169.20 | 171.86 | 20,019,942 | +0.92(+0.54%) |
Feb 22, 2023 | 170.89 | 172.57 | 169.51 | 170.94 | 24,181,474 | -0.96(-0.56%) |
Feb 21, 2023 | 174.12 | 177.98 | 171.70 | 171.90 | 34,940,524 | -0.80(-0.46%) |
Feb 17, 2023 | 170.04 | 173.00 | 169.78 | 172.70 | 24,197,086 | +0.44(+0.26%) |
Feb 16, 2023 | 172.57 | 175.66 | 171.61 | 172.26 | 25,797,916 | -4.72(-2.66%) |
Feb 15, 2023 | 176.22 | 178.00 | 175.14 | 176.97 | 25,342,540 | -2.32(-1.29%) |
Feb 14, 2023 | 176.97 | 181.31 | 175.69 | 179.29 | 24,036,184 | +0.05(+0.03%) |
Feb 13, 2023 | 178.02 | 180.81 | 175.63 | 179.24 | 31,473,726 | +5.28(+3.03%) |
Feb 10, 2023 | 176.16 | 178.70 | 173.17 | 173.97 | 33,495,214 | -3.77(-2.12%) |
Feb 09, 2023 | 185.93 | 186.45 | 177.08 | 177.73 | 37,078,440 | -5.50(-3.00%) |
Feb 08, 2023 | 189.80 | 190.63 | 182.73 | 183.24 | 36,136,752 | -8.18(-4.27%) |
Feb 07, 2023 | 185.37 | 193.57 | 184.21 | 191.42 | 47,076,168 | +5.55(+2.99%) |
Feb 06, 2023 | 186.33 | 190.50 | 185.32 | 185.86 | 42,477,544 | -0.47(-0.25%) |
Feb 03, 2023 | 183.27 | 196.56 | 182.70 | 186.33 | 76,912,928 | -2.24(-1.19%) |
Feb 02, 2023 | 183.19 | 196.95 | 179.97 | 188.57 | 150,562,400 | +35.61(+23.28%) |
Feb 01, 2023 | 147.87 | 153.42 | 146.90 | 152.96 | 53,903,132 | +4.15(+2.79%) |
Jan 31, 2023 | 147.79 | 149.72 | 147.36 | 148.81 | 29,793,182 | +1.91(+1.30%) |
Jan 30, 2023 | 149.24 | 150.96 | 146.79 | 146.90 | 28,037,862 | -4.68(-3.08%) |
Jan 27, 2023 | 148.08 | 153.03 | 147.23 | 151.58 | 35,809,996 | +4.44(+3.01%) |
Jan 26, 2023 | 144.25 | 147.35 | 143.15 | 147.14 | 25,479,182 | +5.79(+4.10%) |
Jan 25, 2023 | 141.07 | 143.02 | 140.16 | 141.35 | 26,599,380 | -1.64(-1.15%) |
Jan 24, 2023 | 141.54 | 144.85 | 141.21 | 142.99 | 21,893,680 | -0.13(-0.09%) |
Jan 23, 2023 | 139.14 | 143.61 | 138.51 | 143.12 | 27,485,516 | +3.90(+2.80%) |
Jan 20, 2023 | 135.75 | 139.79 | 134.47 | 139.22 | 28,719,154 | +3.22(+2.36%) |
Jan 19, 2023 | 132.35 | 137.30 | 132.00 | 136.01 | 28,975,736 | +3.13(+2.35%) |
Jan 18, 2023 | 135.67 | 137.10 | 132.66 | 132.88 | 20,221,560 | -2.34(-1.73%) |
Jan 17, 2023 | 136.04 | 136.60 | 134.11 | 135.22 | 21,144,130 | -1.62(-1.18%) |
Jan 13, 2023 | 134.83 | 137.24 | 134.69 | 136.84 | 22,447,872 | +0.27(+0.20%) |
Jan 12, 2023 | 133.30 | 137.53 | 131.62 | 136.56 | 30,811,106 | +3.82(+2.87%) |
Jan 11, 2023 | 130.82 | 133.71 | 130.20 | 132.75 | 25,420,768 | -0.10(-0.08%) |
Jan 10, 2023 | 127.14 | 133.30 | 127.02 | 132.85 | 28,691,234 | +3.52(+2.72%) |
Jan 09, 2023 | 131.02 | 132.81 | 129.14 | 129.33 | 26,658,102 | -0.55(-0.42%) |
Jan 06, 2023 | 128.83 | 130.19 | 125.91 | 129.88 | 27,613,988 | +3.08(+2.43%) |
Jan 05, 2023 | 126.00 | 128.38 | 124.41 | 126.81 | 25,454,370 | -0.43(-0.34%) |
Jan 04, 2023 | 127.25 | 128.91 | 125.72 | 127.23 | 32,571,022 | +2.63(+2.11%) |
Jan 03, 2023 | 122.69 | 126.24 | 122.15 | 124.61 | 35,526,560 | +4.40(+3.66%) |
Dec 30, 2022 | 118.03 | 120.29 | 117.61 | 120.21 | 19,604,870 | +0.08(+0.07%) |
Dec 29, 2022 | 116.28 | 120.90 | 115.65 | 120.13 | 22,361,712 | +4.64(+4.01%) |
Dec 28, 2022 | 116.13 | 118.03 | 115.39 | 115.50 | 19,616,056 | -1.26(-1.08%) |
Dec 27, 2022 | 117.81 | 118.47 | 115.93 | 116.76 | 22,313,348 | -1.16(-0.98%) |
Dec 23, 2022 | 115.91 | 118.05 | 115.41 | 117.92 | 17,816,076 | +0.92(+0.79%) |
Dec 22, 2022 | 117.08 | 118.49 | 114.26 | 117.00 | 23,568,452 | -2.64(-2.20%) |
Dec 21, 2022 | 116.58 | 120.21 | 115.50 | 119.63 | 20,397,296 | +2.67(+2.28%) |
Dec 20, 2022 | 113.14 | 121.87 | 112.34 | 116.97 | 28,742,750 | +2.61(+2.28%) |
Dec 19, 2022 | 116.71 | 117.67 | 114.21 | 114.36 | 29,764,814 | -4.94(-4.14%) |
Dec 16, 2022 | 120.10 | 123.18 | 118.69 | 119.30 | 67,144,096 | +3.28(+2.82%) |
Dec 15, 2022 | 118.20 | 118.50 | 113.89 | 116.03 | 34,564,416 | -5.43(-4.47%) |
Dec 14, 2022 | 119.26 | 124.01 | 119.26 | 121.46 | 36,917,624 | +1.44(+1.20%) |
Dec 13, 2022 | 122.00 | 123.17 | 118.51 | 120.02 | 44,737,736 | +5.44(+4.74%) |
Dec 12, 2022 | 115.06 | 115.60 | 113.02 | 114.59 | 24,764,916 | -1.17(-1.01%) |
Dec 09, 2022 | 115.18 | 117.42 | 113.75 | 115.76 | 26,061,082 | +0.55(+0.48%) |
Dec 08, 2022 | 116.27 | 117.22 | 114.47 | 115.21 | 31,016,918 | +1.40(+1.23%) |
Dec 07, 2022 | 113.64 | 115.76 | 112.76 | 113.81 | 29,468,352 | -0.19(-0.17%) |
Dec 06, 2022 | 119.78 | 120.42 | 113.62 | 114.00 | 43,695,376 | -8.30(-6.79%) |
Dec 05, 2022 | 121.62 | 124.54 | 121.22 | 122.30 | 35,489,688 | -1.06(-0.86%) |
Dec 02, 2022 | 117.70 | 123.91 | 117.48 | 123.36 | 39,993,064 | +3.05(+2.53%) |