Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.17 | 149.45 | 147.31 | 147.52 | 9,723,280 | -2.28(-1.52%) |
Feb 27, 2023 | 150.59 | 151.02 | 149.27 | 149.80 | 7,549,183 | -0.33(-0.22%) |
Feb 24, 2023 | 150.78 | 150.97 | 149.40 | 150.13 | 9,027,985 | -1.69(-1.12%) |
Feb 23, 2023 | 151.80 | 152.64 | 150.80 | 151.82 | 9,749,443 | -0.05(-0.03%) |
Feb 22, 2023 | 152.56 | 152.90 | 151.47 | 151.87 | 10,196,623 | -0.21(-0.14%) |
Feb 21, 2023 | 153.67 | 154.34 | 151.97 | 152.08 | 9,788,005 | -2.30(-1.49%) |
Feb 17, 2023 | 151.14 | 155.07 | 150.75 | 154.38 | 12,884,697 | +3.16(+2.09%) |
Feb 16, 2023 | 152.02 | 152.57 | 150.92 | 151.22 | 11,713,073 | -1.08(-0.71%) |
Feb 15, 2023 | 154.77 | 154.80 | 152.23 | 152.30 | 13,207,529 | -2.55(-1.65%) |
Feb 14, 2023 | 155.52 | 155.74 | 154.59 | 154.85 | 6,601,365 | -0.68(-0.44%) |
Feb 13, 2023 | 154.18 | 155.60 | 154.00 | 155.53 | 6,703,795 | +0.57(+0.37%) |
Feb 10, 2023 | 154.60 | 155.57 | 154.20 | 154.96 | 7,354,143 | +0.72(+0.46%) |
Feb 09, 2023 | 156.38 | 157.49 | 153.93 | 154.24 | 8,317,713 | -2.11(-1.35%) |
Feb 08, 2023 | 156.06 | 157.26 | 155.68 | 156.36 | 6,334,983 | +0.20(+0.13%) |
Feb 07, 2023 | 154.44 | 156.61 | 154.26 | 156.16 | 7,653,524 | +0.04(+0.02%) |
Feb 06, 2023 | 157.25 | 157.54 | 155.87 | 156.12 | 7,344,733 | -1.20(-0.76%) |
Feb 03, 2023 | 158.67 | 158.93 | 156.62 | 157.31 | 7,187,239 | -0.89(-0.56%) |
Feb 02, 2023 | 155.77 | 158.85 | 155.60 | 158.20 | 10,566,778 | +0.59(+0.38%) |
Feb 01, 2023 | 155.76 | 158.62 | 155.20 | 157.61 | 10,313,996 | +1.43(+0.92%) |
Jan 31, 2023 | 154.53 | 156.18 | 153.91 | 156.17 | 12,430,128 | +1.36(+0.88%) |
Jan 30, 2023 | 160.48 | 161.07 | 153.94 | 154.82 | 24,380,044 | -5.95(-3.70%) |
Jan 27, 2023 | 161.07 | 161.38 | 160.33 | 160.77 | 6,443,809 | -0.63(-0.39%) |
Jan 26, 2023 | 162.03 | 162.38 | 161.17 | 161.40 | 7,267,872 | -0.59(-0.37%) |
Jan 25, 2023 | 159.76 | 161.99 | 159.67 | 161.99 | 7,428,711 | +1.15(+0.71%) |
Jan 24, 2023 | 167.24 | 167.24 | 158.65 | 160.85 | 11,512,654 | +0.00(+0.00%) |
Jan 23, 2023 | 161.60 | 162.11 | 160.50 | 160.85 | 8,794,032 | -0.41(-0.25%) |
Jan 20, 2023 | 162.56 | 162.57 | 160.05 | 161.26 | 9,020,578 | -0.75(-0.47%) |
Jan 19, 2023 | 161.54 | 163.69 | 161.23 | 162.01 | 7,260,761 | -0.22(-0.14%) |
Jan 18, 2023 | 164.04 | 164.37 | 162.19 | 162.23 | 7,372,918 | -2.48(-1.51%) |
Jan 17, 2023 | 166.28 | 166.84 | 164.46 | 164.72 | 6,330,154 | -1.02(-0.62%) |
Jan 13, 2023 | 165.51 | 166.29 | 164.74 | 165.74 | 6,370,888 | -0.54(-0.33%) |
Jan 12, 2023 | 166.53 | 166.96 | 165.14 | 166.28 | 4,466,013 | -0.84(-0.50%) |
Jan 11, 2023 | 167.79 | 167.93 | 164.48 | 167.13 | 6,794,947 | -0.27(-0.16%) |
Jan 10, 2023 | 167.91 | 168.33 | 166.59 | 167.39 | 5,279,275 | -0.40(-0.24%) |
Jan 09, 2023 | 171.35 | 171.79 | 167.41 | 167.79 | 8,291,115 | -4.46(-2.59%) |
Jan 06, 2023 | 172.14 | 172.91 | 171.44 | 172.26 | 5,970,710 | +1.39(+0.81%) |
Jan 05, 2023 | 171.08 | 172.01 | 170.50 | 170.87 | 6,544,798 | -1.27(-0.74%) |
Jan 04, 2023 | 170.96 | 172.20 | 170.57 | 172.14 | 10,242,532 | +1.85(+1.09%) |
Jan 03, 2023 | 168.35 | 170.47 | 168.21 | 170.29 | 6,637,852 | +1.47(+0.87%) |
Dec 30, 2022 | 169.62 | 169.89 | 167.62 | 168.82 | 4,412,288 | -0.87(-0.51%) |
Dec 29, 2022 | 169.68 | 170.40 | 169.22 | 169.69 | 2,959,730 | +0.86(+0.51%) |
Dec 28, 2022 | 169.88 | 170.54 | 168.82 | 168.83 | 2,768,092 | -0.74(-0.43%) |
Dec 27, 2022 | 170.21 | 170.21 | 169.14 | 169.56 | 3,414,953 | -0.05(-0.03%) |
Dec 23, 2022 | 168.84 | 169.65 | 168.01 | 169.61 | 3,854,313 | +0.43(+0.25%) |
Dec 22, 2022 | 168.93 | 169.64 | 167.57 | 169.18 | 5,974,467 | -0.62(-0.37%) |
Dec 21, 2022 | 168.46 | 170.28 | 167.86 | 169.80 | 5,710,876 | +1.92(+1.14%) |
Dec 20, 2022 | 168.20 | 168.62 | 167.40 | 167.88 | 6,458,378 | +0.18(+0.11%) |
Dec 19, 2022 | 167.57 | 168.35 | 166.35 | 167.70 | 6,000,792 | -0.18(-0.11%) |
Dec 16, 2022 | 169.15 | 169.15 | 167.11 | 167.88 | 19,715,994 | -1.74(-1.03%) |
Dec 15, 2022 | 171.25 | 171.87 | 168.58 | 169.62 | 7,977,121 | -2.17(-1.26%) |
Dec 14, 2022 | 170.66 | 173.01 | 170.66 | 171.79 | 9,974,358 | +0.53(+0.31%) |
Dec 13, 2022 | 171.16 | 172.21 | 170.40 | 171.26 | 9,603,399 | +1.31(+0.77%) |
Dec 12, 2022 | 168.15 | 169.97 | 167.81 | 169.96 | 5,108,205 | +2.01(+1.20%) |
Dec 09, 2022 | 169.27 | 170.00 | 167.87 | 167.95 | 4,772,579 | -1.39(-0.82%) |
Dec 08, 2022 | 168.98 | 169.60 | 168.52 | 169.34 | 5,421,103 | +0.03(+0.02%) |
Dec 07, 2022 | 168.74 | 169.99 | 168.42 | 169.31 | 5,967,072 | +1.02(+0.61%) |
Dec 06, 2022 | 171.94 | 172.02 | 168.13 | 168.29 | 8,310,689 | -2.56(-1.50%) |
Dec 05, 2022 | 170.45 | 171.41 | 170.11 | 170.85 | 5,357,775 | -0.10(-0.06%) |
Dec 02, 2022 | 169.63 | 171.03 | 169.11 | 170.95 | 6,094,285 | +0.13(+0.08%) |