Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 166.24 | 169.77 | 164.38 | 169.14 | 3,428,454 | +3.03(+1.82%) |
Feb 27, 2023 | 163.45 | 166.84 | 162.23 | 166.11 | 1,428,312 | +3.95(+2.44%) |
Feb 24, 2023 | 162.99 | 164.45 | 160.89 | 162.16 | 1,138,961 | -3.42(-2.07%) |
Feb 23, 2023 | 166.52 | 168.11 | 162.10 | 165.58 | 1,077,573 | +1.97(+1.20%) |
Feb 22, 2023 | 161.38 | 163.91 | 159.60 | 163.61 | 1,214,637 | +2.62(+1.63%) |
Feb 21, 2023 | 162.21 | 164.98 | 160.67 | 160.99 | 1,215,847 | -3.29(-2.00%) |
Feb 17, 2023 | 164.08 | 166.99 | 162.62 | 164.28 | 1,136,634 | -0.73(-0.44%) |
Feb 16, 2023 | 169.87 | 171.78 | 164.93 | 165.01 | 1,414,107 | -7.35(-4.26%) |
Feb 15, 2023 | 165.00 | 172.78 | 164.19 | 172.36 | 1,759,626 | +7.32(+4.44%) |
Feb 14, 2023 | 161.98 | 165.36 | 157.00 | 165.04 | 2,262,330 | -2.22(-1.33%) |
Feb 13, 2023 | 165.80 | 169.39 | 164.28 | 167.26 | 1,333,218 | +3.88(+2.37%) |
Feb 10, 2023 | 162.62 | 167.43 | 161.21 | 163.38 | 1,365,683 | -0.56(-0.34%) |
Feb 09, 2023 | 167.75 | 168.91 | 161.83 | 163.94 | 1,563,933 | -1.64(-0.99%) |
Feb 08, 2023 | 168.12 | 171.71 | 164.88 | 165.58 | 1,549,031 | -0.31(-0.19%) |
Feb 07, 2023 | 168.38 | 168.39 | 161.15 | 165.89 | 1,598,560 | -1.58(-0.94%) |
Feb 06, 2023 | 167.39 | 170.79 | 166.10 | 167.47 | 1,145,626 | -0.72(-0.43%) |
Feb 03, 2023 | 165.92 | 168.86 | 165.10 | 168.19 | 1,752,792 | -0.48(-0.28%) |
Feb 02, 2023 | 177.76 | 181.56 | 167.60 | 168.67 | 3,319,857 | -11.48(-6.37%) |
Feb 01, 2023 | 177.40 | 182.35 | 175.02 | 180.15 | 1,928,409 | +2.55(+1.44%) |
Jan 31, 2023 | 171.18 | 177.61 | 170.34 | 177.60 | 1,503,813 | +6.82(+3.99%) |
Jan 30, 2023 | 177.39 | 179.00 | 170.14 | 170.78 | 1,495,966 | -8.57(-4.78%) |
Jan 27, 2023 | 173.19 | 180.78 | 172.38 | 179.35 | 1,730,088 | +3.92(+2.23%) |
Jan 26, 2023 | 170.20 | 177.09 | 168.00 | 175.43 | 2,092,234 | +7.17(+4.26%) |
Jan 25, 2023 | 167.86 | 169.72 | 163.82 | 168.26 | 1,698,713 | -3.23(-1.88%) |
Jan 24, 2023 | 174.31 | 175.49 | 170.32 | 171.49 | 1,674,624 | -4.72(-2.68%) |
Jan 23, 2023 | 168.34 | 177.40 | 166.50 | 176.21 | 2,372,667 | +8.34(+4.97%) |
Jan 20, 2023 | 165.78 | 168.43 | 162.74 | 167.87 | 2,777,239 | +2.86(+1.73%) |
Jan 19, 2023 | 175.29 | 176.17 | 164.19 | 165.01 | 3,192,276 | -12.56(-7.07%) |
Jan 18, 2023 | 178.63 | 180.88 | 172.84 | 177.57 | 2,088,440 | -0.03(-0.02%) |
Jan 17, 2023 | 181.00 | 185.28 | 176.43 | 177.60 | 2,558,328 | -2.59(-1.44%) |
Jan 13, 2023 | 177.72 | 182.58 | 176.75 | 180.19 | 1,934,593 | +1.34(+0.75%) |
Jan 12, 2023 | 173.10 | 179.28 | 171.70 | 178.85 | 2,833,691 | +6.44(+3.74%) |
Jan 11, 2023 | 170.46 | 177.60 | 170.29 | 172.41 | 3,771,827 | +1.40(+0.82%) |
Jan 10, 2023 | 159.60 | 171.50 | 158.29 | 171.01 | 3,668,376 | +11.84(+7.44%) |
Jan 09, 2023 | 157.55 | 162.35 | 155.14 | 159.17 | 2,415,547 | +2.37(+1.51%) |
Jan 06, 2023 | 148.20 | 157.16 | 147.50 | 156.80 | 2,868,331 | +11.34(+7.80%) |
Jan 05, 2023 | 145.60 | 147.02 | 141.81 | 145.46 | 1,866,298 | -1.32(-0.90%) |
Jan 04, 2023 | 146.65 | 147.81 | 145.00 | 146.78 | 2,137,161 | +0.84(+0.58%) |
Jan 03, 2023 | 151.01 | 152.45 | 144.73 | 145.94 | 1,902,286 | -3.85(-2.57%) |
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,136 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |