Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 170.48 | 171.78 | 170.06 | 170.46 | 2,348,074 | +0.68(+0.40%) |
Feb 27, 2023 | 171.97 | 172.12 | 169.57 | 169.78 | 1,948,590 | -0.93(-0.55%) |
Feb 24, 2023 | 170.16 | 171.39 | 168.69 | 170.71 | 1,701,973 | -0.87(-0.51%) |
Feb 23, 2023 | 171.68 | 173.01 | 169.34 | 171.58 | 2,628,676 | +0.43(+0.25%) |
Feb 22, 2023 | 170.04 | 172.45 | 169.42 | 171.15 | 2,741,712 | +1.20(+0.70%) |
Feb 21, 2023 | 171.56 | 172.92 | 169.80 | 169.96 | 2,769,151 | -3.74(-2.15%) |
Feb 17, 2023 | 172.47 | 174.00 | 171.11 | 173.70 | 2,404,229 | -0.63(-0.36%) |
Feb 16, 2023 | 175.84 | 176.23 | 174.07 | 174.33 | 1,938,084 | -2.67(-1.51%) |
Feb 15, 2023 | 175.29 | 177.07 | 174.88 | 177.00 | 1,532,397 | -0.34(-0.19%) |
Feb 14, 2023 | 176.65 | 178.45 | 175.16 | 177.34 | 2,374,078 | -0.30(-0.17%) |
Feb 13, 2023 | 175.60 | 177.70 | 174.66 | 177.65 | 3,166,753 | +2.04(+1.16%) |
Feb 10, 2023 | 174.94 | 176.08 | 172.91 | 175.61 | 2,639,848 | -0.12(-0.07%) |
Feb 09, 2023 | 175.51 | 178.38 | 174.86 | 175.73 | 3,631,342 | +0.36(+0.21%) |
Feb 08, 2023 | 176.10 | 176.44 | 174.27 | 175.37 | 2,986,664 | +0.29(+0.17%) |
Feb 07, 2023 | 171.50 | 175.40 | 171.20 | 175.07 | 3,599,357 | +2.18(+1.26%) |
Feb 06, 2023 | 173.15 | 174.14 | 172.12 | 172.90 | 3,467,773 | -2.33(-1.33%) |
Feb 03, 2023 | 168.08 | 176.74 | 167.73 | 175.23 | 5,415,039 | +5.61(+3.31%) |
Feb 02, 2023 | 170.62 | 171.66 | 167.61 | 169.62 | 7,036,817 | -0.47(-0.28%) |
Feb 01, 2023 | 169.86 | 171.56 | 168.44 | 170.09 | 3,801,768 | -1.29(-0.75%) |
Jan 31, 2023 | 169.40 | 171.75 | 168.41 | 171.38 | 5,274,908 | +2.22(+1.31%) |
Jan 30, 2023 | 171.24 | 174.25 | 169.01 | 169.15 | 10,451,582 | +0.34(+0.20%) |
Jan 27, 2023 | 163.41 | 171.98 | 162.14 | 168.81 | 14,287,462 | +16.10(+10.54%) |
Jan 26, 2023 | 154.45 | 155.02 | 151.15 | 152.72 | 3,706,107 | -0.87(-0.57%) |
Jan 25, 2023 | 150.37 | 153.87 | 150.26 | 153.59 | 2,974,454 | +1.41(+0.93%) |
Jan 24, 2023 | 150.87 | 153.49 | 149.56 | 152.18 | 2,397,120 | +1.30(+0.86%) |
Jan 23, 2023 | 148.91 | 151.91 | 148.47 | 150.87 | 3,682,442 | +2.35(+1.58%) |
Jan 20, 2023 | 144.96 | 148.70 | 144.72 | 148.52 | 4,144,453 | +4.65(+3.23%) |
Jan 19, 2023 | 143.63 | 145.00 | 141.27 | 143.87 | 3,932,149 | -3.50(-2.37%) |
Jan 18, 2023 | 151.35 | 151.62 | 147.27 | 147.37 | 2,819,073 | -3.26(-2.17%) |
Jan 17, 2023 | 152.38 | 152.93 | 150.26 | 150.63 | 3,134,715 | -1.97(-1.29%) |
Jan 13, 2023 | 150.13 | 153.08 | 149.21 | 152.60 | 2,440,824 | +0.82(+0.54%) |
Jan 12, 2023 | 151.62 | 152.59 | 149.31 | 151.77 | 3,391,280 | +0.98(+0.65%) |
Jan 11, 2023 | 149.21 | 150.98 | 149.18 | 150.79 | 3,178,632 | +1.88(+1.26%) |
Jan 10, 2023 | 147.45 | 149.09 | 146.25 | 148.91 | 2,243,553 | +1.57(+1.06%) |
Jan 09, 2023 | 148.28 | 149.35 | 147.05 | 147.35 | 3,279,702 | +0.22(+0.15%) |
Jan 06, 2023 | 144.74 | 147.38 | 142.53 | 147.12 | 3,141,380 | +3.66(+2.55%) |
Jan 05, 2023 | 144.17 | 145.70 | 143.06 | 143.46 | 2,557,589 | -3.52(-2.39%) |
Jan 04, 2023 | 145.04 | 148.36 | 145.04 | 146.97 | 2,683,365 | +3.34(+2.32%) |
Jan 03, 2023 | 146.00 | 146.89 | 142.28 | 143.63 | 2,829,220 | -0.62(-0.43%) |
Dec 30, 2022 | 142.55 | 144.43 | 142.28 | 144.25 | 2,301,977 | +0.42(+0.29%) |
Dec 29, 2022 | 141.64 | 144.12 | 140.98 | 143.83 | 1,801,210 | +3.23(+2.30%) |
Dec 28, 2022 | 142.75 | 143.34 | 140.53 | 140.60 | 1,525,815 | -2.32(-1.63%) |
Dec 27, 2022 | 143.80 | 144.36 | 142.22 | 142.92 | 1,903,615 | -0.62(-0.43%) |
Dec 23, 2022 | 141.79 | 143.65 | 141.10 | 143.54 | 1,712,396 | +1.67(+1.18%) |
Dec 22, 2022 | 142.59 | 143.17 | 139.34 | 141.87 | 2,971,478 | -1.75(-1.22%) |
Dec 21, 2022 | 143.58 | 144.28 | 142.90 | 143.62 | 2,158,181 | +1.37(+0.96%) |
Dec 20, 2022 | 141.56 | 143.03 | 140.83 | 142.25 | 1,646,843 | +0.67(+0.48%) |
Dec 19, 2022 | 142.58 | 143.26 | 140.26 | 141.57 | 2,607,825 | -1.26(-0.88%) |
Dec 16, 2022 | 145.07 | 145.07 | 140.74 | 142.83 | 4,620,280 | -3.83(-2.61%) |
Dec 15, 2022 | 148.06 | 148.67 | 143.00 | 146.66 | 4,386,138 | -3.80(-2.52%) |
Dec 14, 2022 | 153.84 | 154.86 | 150.20 | 150.46 | 3,641,018 | -3.33(-2.16%) |
Dec 13, 2022 | 156.81 | 157.72 | 152.46 | 153.79 | 3,186,726 | +0.21(+0.13%) |
Dec 12, 2022 | 150.61 | 154.02 | 150.35 | 153.58 | 2,840,816 | +3.33(+2.22%) |
Dec 09, 2022 | 150.34 | 151.47 | 149.00 | 150.25 | 1,810,157 | -0.22(-0.14%) |
Dec 08, 2022 | 152.20 | 152.71 | 149.81 | 150.47 | 1,672,056 | -0.64(-0.42%) |
Dec 07, 2022 | 150.90 | 153.27 | 150.66 | 151.10 | 2,949,664 | +0.07(+0.05%) |
Dec 06, 2022 | 152.06 | 154.59 | 149.69 | 151.03 | 3,364,813 | -1.35(-0.88%) |
Dec 05, 2022 | 152.26 | 155.67 | 151.87 | 152.38 | 3,085,847 | -0.65(-0.43%) |
Dec 02, 2022 | 151.54 | 153.55 | 151.33 | 153.04 | 2,340,851 | -0.73(-0.48%) |