Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 154.68 | 155.72 | 152.93 | 154.38 | 4,384,862 | -0.27(-0.17%) |
Feb 27, 2023 | 150.20 | 154.70 | 148.58 | 154.65 | 4,489,416 | +6.21(+4.18%) |
Feb 24, 2023 | 149.85 | 150.75 | 145.28 | 148.44 | 3,791,725 | -4.68(-3.06%) |
Feb 23, 2023 | 153.50 | 154.09 | 147.75 | 153.12 | 4,102,183 | +2.46(+1.63%) |
Feb 22, 2023 | 149.50 | 155.38 | 149.50 | 150.66 | 4,089,252 | -0.60(-0.40%) |
Feb 21, 2023 | 150.60 | 155.00 | 150.08 | 151.26 | 3,405,596 | -2.82(-1.83%) |
Feb 17, 2023 | 160.50 | 160.77 | 151.55 | 154.08 | 7,951,539 | -10.32(-6.28%) |
Feb 16, 2023 | 171.00 | 172.72 | 163.92 | 164.40 | 4,771,737 | -10.88(-6.21%) |
Feb 15, 2023 | 171.40 | 175.95 | 170.07 | 175.28 | 4,437,375 | +4.26(+2.49%) |
Feb 14, 2023 | 159.97 | 171.94 | 158.24 | 171.02 | 4,989,086 | +9.06(+5.59%) |
Feb 13, 2023 | 158.50 | 165.06 | 157.05 | 161.96 | 3,609,758 | +4.63(+2.94%) |
Feb 10, 2023 | 159.66 | 162.01 | 154.73 | 157.33 | 4,156,670 | -5.35(-3.29%) |
Feb 09, 2023 | 161.94 | 166.72 | 161.27 | 162.68 | 4,528,548 | +3.62(+2.28%) |
Feb 08, 2023 | 161.26 | 165.00 | 158.04 | 159.06 | 3,841,250 | -1.71(-1.06%) |
Feb 07, 2023 | 157.93 | 161.50 | 154.41 | 160.77 | 5,334,668 | +2.70(+1.71%) |
Feb 06, 2023 | 159.74 | 163.52 | 156.79 | 158.07 | 5,703,249 | -5.22(-3.20%) |
Feb 03, 2023 | 168.00 | 175.49 | 163.00 | 163.29 | 7,312,989 | -14.76(-8.29%) |
Feb 02, 2023 | 173.84 | 178.70 | 170.26 | 178.05 | 8,563,443 | +12.83(+7.77%) |
Feb 01, 2023 | 158.59 | 166.83 | 155.44 | 165.22 | 5,043,514 | +8.78(+5.61%) |
Jan 31, 2023 | 153.77 | 157.25 | 151.21 | 156.44 | 6,149,094 | +3.52(+2.30%) |
Jan 30, 2023 | 156.78 | 159.73 | 152.81 | 152.92 | 4,236,048 | -6.44(-4.04%) |
Jan 27, 2023 | 150.59 | 161.32 | 150.38 | 159.36 | 11,486,791 | +6.91(+4.53%) |
Jan 26, 2023 | 148.67 | 152.49 | 144.76 | 152.45 | 4,464,590 | +8.01(+5.55%) |
Jan 25, 2023 | 138.27 | 144.93 | 134.34 | 144.44 | 7,446,676 | -1.35(-0.93%) |
Jan 24, 2023 | 148.13 | 152.76 | 145.26 | 145.79 | 3,987,671 | -4.51(-3.00%) |
Jan 23, 2023 | 146.50 | 150.92 | 144.74 | 150.30 | 4,558,000 | +5.48(+3.78%) |
Jan 20, 2023 | 136.45 | 145.08 | 135.32 | 144.82 | 4,714,273 | +9.58(+7.08%) |
Jan 19, 2023 | 137.50 | 140.55 | 135.08 | 135.24 | 4,911,128 | -4.87(-3.48%) |
Jan 18, 2023 | 147.45 | 148.57 | 140.04 | 140.11 | 4,327,130 | -5.61(-3.85%) |
Jan 17, 2023 | 141.15 | 147.32 | 139.46 | 145.72 | 4,749,263 | +4.85(+3.44%) |
Jan 13, 2023 | 139.30 | 141.77 | 137.31 | 140.87 | 4,919,279 | -1.27(-0.89%) |
Jan 12, 2023 | 140.39 | 142.16 | 135.10 | 142.14 | 3,807,894 | +2.43(+1.74%) |
Jan 11, 2023 | 138.20 | 141.06 | 136.55 | 139.71 | 4,281,344 | +1.77(+1.28%) |
Jan 10, 2023 | 134.86 | 138.45 | 133.74 | 137.94 | 4,515,155 | +3.51(+2.61%) |
Jan 09, 2023 | 127.23 | 137.64 | 126.67 | 134.43 | 8,183,965 | +10.37(+8.36%) |
Jan 06, 2023 | 122.09 | 126.06 | 119.27 | 124.06 | 5,827,393 | +2.50(+2.06%) |
Jan 05, 2023 | 129.30 | 129.49 | 121.04 | 121.56 | 8,219,733 | -8.88(-6.81%) |
Jan 04, 2023 | 137.28 | 137.60 | 128.58 | 130.44 | 6,663,221 | -5.06(-3.73%) |
Jan 03, 2023 | 146.48 | 149.20 | 135.34 | 135.50 | 4,436,713 | -8.04(-5.60%) |
Dec 30, 2022 | 139.30 | 143.61 | 138.82 | 143.54 | 2,901,853 | +1.16(+0.81%) |
Dec 29, 2022 | 139.20 | 143.95 | 137.99 | 142.38 | 3,462,070 | +3.96(+2.86%) |
Dec 28, 2022 | 137.14 | 139.56 | 136.00 | 138.42 | 2,955,900 | +0.66(+0.48%) |
Dec 27, 2022 | 136.34 | 139.18 | 133.59 | 137.76 | 2,705,583 | -0.73(-0.53%) |
Dec 23, 2022 | 138.78 | 139.50 | 135.22 | 138.49 | 2,669,577 | -1.88(-1.34%) |
Dec 22, 2022 | 143.03 | 144.40 | 137.77 | 140.37 | 4,406,892 | -6.38(-4.35%) |
Dec 21, 2022 | 141.72 | 146.81 | 137.88 | 146.75 | 3,641,572 | +5.54(+3.92%) |
Dec 20, 2022 | 135.00 | 141.99 | 134.79 | 141.21 | 3,620,001 | +3.11(+2.25%) |
Dec 19, 2022 | 140.34 | 143.26 | 137.23 | 138.10 | 3,845,114 | -4.35(-3.05%) |
Dec 16, 2022 | 142.44 | 144.83 | 139.00 | 142.45 | 6,433,864 | -0.20(-0.14%) |
Dec 15, 2022 | 144.37 | 148.40 | 142.22 | 142.65 | 4,462,012 | -6.55(-4.39%) |
Dec 14, 2022 | 151.52 | 156.31 | 146.58 | 149.20 | 6,479,521 | -1.38(-0.92%) |
Dec 13, 2022 | 160.00 | 162.70 | 150.08 | 150.58 | 7,238,398 | -0.30(-0.20%) |
Dec 12, 2022 | 144.18 | 151.40 | 144.17 | 150.88 | 5,904,570 | +6.35(+4.39%) |
Dec 09, 2022 | 142.59 | 148.68 | 141.82 | 144.53 | 4,636,173 | +1.66(+1.16%) |
Dec 08, 2022 | 139.28 | 144.97 | 135.59 | 142.87 | 5,650,933 | +5.46(+3.97%) |
Dec 07, 2022 | 137.20 | 140.24 | 134.22 | 137.41 | 5,856,666 | +0.68(+0.50%) |
Dec 06, 2022 | 136.02 | 137.98 | 132.51 | 136.73 | 6,443,605 | +1.10(+0.81%) |
Dec 05, 2022 | 147.98 | 148.94 | 135.51 | 135.63 | 9,407,712 | -14.11(-9.42%) |
Dec 02, 2022 | 149.40 | 153.51 | 147.00 | 149.74 | 6,909,713 | -4.30(-2.79%) |