Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 157.78 | 157.78 | 153.90 | 154.38 | 11,317,293 | -1.97(-1.26%) |
Feb 27, 2023 | 156.53 | 156.87 | 155.48 | 156.34 | 6,650,962 | +0.39(+0.25%) |
Feb 24, 2023 | 154.38 | 156.13 | 152.82 | 155.95 | 5,551,014 | +0.46(+0.30%) |
Feb 23, 2023 | 155.80 | 156.36 | 154.17 | 155.49 | 6,710,012 | +1.52(+0.99%) |
Feb 22, 2023 | 153.90 | 155.23 | 152.59 | 153.97 | 6,462,008 | -0.62(-0.40%) |
Feb 21, 2023 | 155.73 | 157.24 | 154.31 | 154.60 | 7,558,698 | -1.78(-1.14%) |
Feb 17, 2023 | 158.18 | 158.28 | 155.41 | 156.37 | 10,010,360 | -3.57(-2.23%) |
Feb 16, 2023 | 161.50 | 161.95 | 159.78 | 159.94 | 7,002,527 | -2.34(-1.44%) |
Feb 15, 2023 | 162.66 | 162.78 | 160.84 | 162.29 | 9,253,940 | -1.73(-1.05%) |
Feb 14, 2023 | 162.26 | 165.15 | 161.79 | 164.02 | 8,479,571 | +1.25(+0.77%) |
Feb 13, 2023 | 163.06 | 163.62 | 161.59 | 162.77 | 9,914,275 | -0.91(-0.56%) |
Feb 10, 2023 | 162.57 | 164.41 | 162.52 | 163.68 | 12,189,925 | +3.36(+2.10%) |
Feb 09, 2023 | 162.03 | 162.44 | 159.90 | 160.32 | 10,633,679 | -1.48(-0.92%) |
Feb 08, 2023 | 164.17 | 165.68 | 161.30 | 161.81 | 10,276,823 | -3.89(-2.35%) |
Feb 07, 2023 | 161.87 | 165.99 | 161.44 | 165.70 | 10,795,094 | +4.23(+2.62%) |
Feb 06, 2023 | 161.39 | 161.92 | 159.30 | 161.47 | 8,046,050 | +0.18(+0.11%) |
Feb 03, 2023 | 161.67 | 163.28 | 160.37 | 161.28 | 8,830,473 | +0.42(+0.26%) |
Feb 02, 2023 | 162.88 | 163.17 | 158.78 | 160.87 | 10,989,399 | -2.24(-1.37%) |
Feb 01, 2023 | 164.96 | 165.29 | 161.37 | 163.10 | 12,100,368 | -2.53(-1.53%) |
Jan 31, 2023 | 164.43 | 166.21 | 163.16 | 165.63 | 15,210,815 | -0.17(-0.10%) |
Jan 30, 2023 | 169.42 | 169.75 | 165.30 | 165.81 | 12,046,537 | -5.00(-2.93%) |
Jan 27, 2023 | 175.35 | 175.35 | 169.34 | 170.80 | 20,649,900 | -7.94(-4.44%) |
Jan 26, 2023 | 176.07 | 178.76 | 174.64 | 178.74 | 15,016,970 | +8.29(+4.86%) |
Jan 25, 2023 | 170.65 | 171.35 | 167.85 | 170.45 | 7,037,311 | -1.67(-0.97%) |
Jan 24, 2023 | 172.36 | 173.23 | 170.09 | 172.12 | 6,290,227 | +0.16(+0.09%) |
Jan 23, 2023 | 172.48 | 173.75 | 171.35 | 171.95 | 8,801,468 | -0.23(-0.13%) |
Jan 20, 2023 | 170.19 | 172.62 | 168.97 | 172.18 | 11,008,566 | +1.81(+1.06%) |
Jan 19, 2023 | 168.10 | 171.28 | 167.67 | 170.37 | 6,204,157 | +1.69(+1.00%) |
Jan 18, 2023 | 172.11 | 173.59 | 168.41 | 168.69 | 9,348,907 | -3.10(-1.81%) |
Jan 17, 2023 | 169.84 | 172.58 | 169.59 | 171.79 | 11,237,078 | +2.79(+1.65%) |
Jan 13, 2023 | 168.56 | 169.41 | 167.21 | 169.00 | 6,082,175 | +0.46(+0.27%) |
Jan 12, 2023 | 167.51 | 169.77 | 167.42 | 168.55 | 7,239,900 | +1.79(+1.07%) |
Jan 11, 2023 | 169.32 | 169.56 | 165.90 | 166.76 | 7,311,764 | -0.80(-0.48%) |
Jan 10, 2023 | 167.90 | 168.19 | 165.35 | 167.56 | 8,715,912 | +0.82(+0.49%) |
Jan 09, 2023 | 169.67 | 169.74 | 165.98 | 166.74 | 8,808,030 | -1.31(-0.78%) |
Jan 06, 2023 | 168.49 | 170.75 | 167.23 | 168.05 | 7,555,364 | +1.26(+0.75%) |
Jan 05, 2023 | 163.24 | 167.70 | 162.99 | 166.79 | 6,395,559 | +2.95(+1.80%) |
Jan 04, 2023 | 162.71 | 165.89 | 162.62 | 163.84 | 8,068,502 | -1.76(-1.06%) |
Jan 03, 2023 | 169.46 | 170.37 | 163.25 | 165.60 | 7,941,668 | -5.24(-3.06%) |
Dec 30, 2022 | 169.45 | 171.28 | 169.14 | 170.84 | 5,258,666 | +1.11(+0.66%) |
Dec 29, 2022 | 168.14 | 170.56 | 168.14 | 169.73 | 4,350,830 | +1.28(+0.76%) |
Dec 28, 2022 | 170.24 | 170.66 | 167.45 | 168.45 | 4,710,654 | -2.52(-1.48%) |
Dec 27, 2022 | 169.76 | 171.54 | 168.85 | 170.97 | 5,434,136 | +2.12(+1.26%) |
Dec 23, 2022 | 165.71 | 169.02 | 165.32 | 168.85 | 6,386,946 | +5.06(+3.09%) |
Dec 22, 2022 | 166.72 | 166.77 | 160.22 | 163.79 | 6,046,464 | -2.49(-1.50%) |
Dec 21, 2022 | 166.75 | 167.48 | 164.81 | 166.28 | 5,752,751 | +1.93(+1.18%) |
Dec 20, 2022 | 161.63 | 164.94 | 161.43 | 164.35 | 6,510,714 | +2.66(+1.64%) |
Dec 19, 2022 | 161.91 | 162.59 | 160.14 | 161.69 | 7,491,099 | +1.10(+0.69%) |
Dec 16, 2022 | 160.41 | 161.95 | 159.05 | 160.59 | 25,805,096 | -2.21(-1.36%) |
Dec 15, 2022 | 162.38 | 163.11 | 159.96 | 162.80 | 7,647,742 | -1.23(-0.75%) |
Dec 14, 2022 | 166.08 | 166.49 | 163.01 | 164.03 | 7,400,005 | -1.14(-0.69%) |
Dec 13, 2022 | 165.21 | 166.05 | 164.17 | 165.17 | 8,234,644 | +3.60(+2.23%) |
Dec 12, 2022 | 160.79 | 162.30 | 159.63 | 161.57 | 9,838,466 | +1.66(+1.04%) |
Dec 09, 2022 | 164.00 | 164.84 | 159.84 | 159.90 | 11,298,863 | -5.27(-3.19%) |
Dec 08, 2022 | 167.76 | 167.90 | 163.74 | 165.18 | 8,483,102 | +0.97(+0.59%) |
Dec 07, 2022 | 162.82 | 166.17 | 162.62 | 164.21 | 7,285,577 | +0.48(+0.30%) |
Dec 06, 2022 | 167.05 | 169.48 | 162.87 | 163.72 | 9,204,824 | -4.33(-2.58%) |
Dec 05, 2022 | 173.87 | 174.13 | 166.21 | 168.05 | 8,574,318 | -4.26(-2.47%) |
Dec 02, 2022 | 172.78 | 174.78 | 171.25 | 172.31 | 7,199,281 | -1.39(-0.80%) |