Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 193.26 | 195.23 | 192.74 | 192.94 | 1,715,108 | -0.24(-0.12%) |
Feb 27, 2023 | 195.35 | 195.99 | 192.66 | 193.18 | 1,354,110 | -0.56(-0.29%) |
Feb 24, 2023 | 192.65 | 195.37 | 192.45 | 193.74 | 1,180,558 | -2.88(-1.46%) |
Feb 23, 2023 | 196.03 | 198.57 | 194.66 | 196.62 | 1,669,381 | +2.63(+1.36%) |
Feb 22, 2023 | 193.24 | 196.00 | 192.88 | 193.99 | 1,779,278 | +1.34(+0.70%) |
Feb 21, 2023 | 192.19 | 193.58 | 191.44 | 192.65 | 1,785,908 | -1.79(-0.92%) |
Feb 17, 2023 | 192.33 | 195.12 | 191.10 | 194.44 | 1,993,977 | -0.18(-0.09%) |
Feb 16, 2023 | 196.28 | 198.44 | 193.45 | 194.62 | 2,903,075 | -7.64(-3.78%) |
Feb 15, 2023 | 199.10 | 202.96 | 198.73 | 202.26 | 2,140,331 | +3.17(+1.59%) |
Feb 14, 2023 | 193.40 | 199.86 | 192.00 | 199.09 | 3,361,090 | +13.39(+7.21%) |
Feb 13, 2023 | 185.10 | 186.85 | 183.80 | 185.70 | 1,991,555 | +1.90(+1.03%) |
Feb 10, 2023 | 184.10 | 185.13 | 183.42 | 183.80 | 1,169,918 | -2.47(-1.33%) |
Feb 09, 2023 | 188.15 | 190.59 | 185.54 | 186.27 | 1,489,569 | +0.82(+0.44%) |
Feb 08, 2023 | 187.78 | 188.54 | 184.88 | 185.45 | 1,389,174 | -2.88(-1.53%) |
Feb 07, 2023 | 185.29 | 189.24 | 183.26 | 188.33 | 1,208,564 | +2.42(+1.30%) |
Feb 06, 2023 | 184.46 | 186.99 | 184.00 | 185.91 | 1,072,045 | +0.06(+0.03%) |
Feb 03, 2023 | 185.20 | 188.68 | 184.23 | 185.85 | 1,158,902 | -3.37(-1.78%) |
Feb 02, 2023 | 190.73 | 191.92 | 188.40 | 189.22 | 1,908,934 | +0.33(+0.17%) |
Feb 01, 2023 | 181.78 | 190.25 | 181.28 | 188.89 | 1,612,315 | +6.06(+3.31%) |
Jan 31, 2023 | 181.36 | 183.73 | 180.75 | 182.83 | 1,741,927 | +2.09(+1.16%) |
Jan 30, 2023 | 183.61 | 183.72 | 180.62 | 180.74 | 1,191,154 | -4.29(-2.32%) |
Jan 27, 2023 | 183.93 | 186.24 | 183.11 | 185.03 | 1,137,514 | -0.60(-0.32%) |
Jan 26, 2023 | 184.90 | 185.86 | 182.59 | 185.63 | 857,059 | +3.15(+1.73%) |
Jan 25, 2023 | 179.31 | 182.76 | 176.49 | 182.48 | 1,103,299 | +0.10(+0.05%) |
Jan 24, 2023 | 183.35 | 183.66 | 181.38 | 182.38 | 1,200,278 | -1.03(-0.56%) |
Jan 23, 2023 | 177.20 | 184.24 | 177.20 | 183.41 | 1,813,523 | +5.15(+2.89%) |
Jan 20, 2023 | 171.69 | 178.94 | 171.68 | 178.26 | 1,769,243 | +6.31(+3.67%) |
Jan 19, 2023 | 171.64 | 173.43 | 171.23 | 171.95 | 1,548,972 | -0.51(-0.30%) |
Jan 18, 2023 | 174.40 | 177.60 | 172.21 | 172.46 | 1,445,624 | -0.51(-0.29%) |
Jan 17, 2023 | 171.79 | 174.52 | 169.41 | 172.97 | 2,034,181 | +3.71(+2.19%) |
Jan 13, 2023 | 166.00 | 169.37 | 166.00 | 169.26 | 1,021,097 | +1.20(+0.71%) |
Jan 12, 2023 | 168.17 | 168.66 | 164.85 | 168.06 | 1,039,206 | -0.41(-0.24%) |
Jan 11, 2023 | 164.58 | 168.70 | 163.76 | 168.47 | 1,523,583 | +4.15(+2.53%) |
Jan 10, 2023 | 164.59 | 166.61 | 162.48 | 164.32 | 1,302,087 | -1.60(-0.96%) |
Jan 09, 2023 | 161.34 | 168.52 | 161.34 | 165.92 | 1,924,861 | +6.26(+3.92%) |
Jan 06, 2023 | 158.75 | 160.32 | 155.20 | 159.66 | 1,194,186 | +2.86(+1.82%) |
Jan 05, 2023 | 157.56 | 158.74 | 154.88 | 156.80 | 1,728,201 | -2.43(-1.53%) |
Jan 04, 2023 | 161.00 | 162.10 | 157.46 | 159.23 | 1,328,964 | -0.41(-0.26%) |
Jan 03, 2023 | 162.83 | 164.00 | 157.50 | 159.64 | 992,802 | -1.00(-0.62%) |
Dec 30, 2022 | 159.92 | 160.75 | 158.41 | 160.64 | 739,442 | -1.29(-0.80%) |
Dec 29, 2022 | 159.59 | 163.18 | 159.40 | 161.93 | 771,608 | +3.59(+2.27%) |
Dec 28, 2022 | 159.95 | 161.73 | 158.18 | 158.34 | 769,529 | -1.71(-1.07%) |
Dec 27, 2022 | 161.10 | 161.10 | 158.97 | 160.05 | 615,176 | -1.40(-0.87%) |
Dec 23, 2022 | 160.92 | 161.95 | 159.25 | 161.45 | 709,726 | -0.31(-0.19%) |
Dec 22, 2022 | 162.99 | 163.34 | 158.94 | 161.76 | 1,154,216 | -3.65(-2.21%) |
Dec 21, 2022 | 162.79 | 165.76 | 161.61 | 165.41 | 1,178,692 | +3.05(+1.88%) |
Dec 20, 2022 | 159.90 | 162.92 | 159.12 | 162.36 | 1,353,475 | +1.41(+0.88%) |
Dec 19, 2022 | 163.15 | 163.15 | 160.02 | 160.95 | 944,687 | -2.25(-1.38%) |
Dec 16, 2022 | 163.01 | 166.61 | 161.45 | 163.20 | 2,992,891 | +0.97(+0.60%) |
Dec 15, 2022 | 163.04 | 163.96 | 160.38 | 162.23 | 1,584,597 | -3.24(-1.96%) |
Dec 14, 2022 | 168.23 | 171.22 | 164.25 | 165.47 | 1,459,386 | -2.76(-1.64%) |
Dec 13, 2022 | 174.31 | 174.48 | 166.07 | 168.23 | 1,658,798 | +2.14(+1.29%) |
Dec 12, 2022 | 163.96 | 166.84 | 163.75 | 166.09 | 1,414,052 | +2.42(+1.48%) |
Dec 09, 2022 | 163.32 | 164.66 | 162.17 | 163.67 | 1,299,752 | -0.39(-0.24%) |
Dec 08, 2022 | 162.12 | 165.44 | 161.36 | 164.06 | 1,397,158 | +3.47(+2.16%) |
Dec 07, 2022 | 162.32 | 163.10 | 159.72 | 160.59 | 1,674,022 | -3.07(-1.88%) |
Dec 06, 2022 | 166.92 | 166.92 | 162.16 | 163.66 | 1,152,423 | -2.80(-1.68%) |
Dec 05, 2022 | 170.45 | 170.92 | 165.50 | 166.46 | 1,441,381 | -5.97(-3.46%) |
Dec 02, 2022 | 172.93 | 173.45 | 170.28 | 172.43 | 1,255,349 | -4.35(-2.46%) |