Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 147.59 | 147.91 | 146.39 | 146.65 | 2,665,340 | -1.28(-0.87%) |
Feb 27, 2023 | 148.90 | 149.78 | 147.38 | 147.93 | 1,580,464 | -0.24(-0.16%) |
Feb 24, 2023 | 147.07 | 148.49 | 146.92 | 148.16 | 1,241,271 | +0.32(+0.22%) |
Feb 23, 2023 | 149.00 | 149.18 | 146.86 | 147.84 | 1,636,028 | -1.15(-0.77%) |
Feb 22, 2023 | 150.04 | 150.40 | 148.64 | 148.99 | 1,364,597 | -0.38(-0.26%) |
Feb 21, 2023 | 151.47 | 152.25 | 148.96 | 149.37 | 1,675,306 | -2.33(-1.54%) |
Feb 17, 2023 | 149.34 | 151.94 | 148.92 | 151.70 | 2,001,936 | +2.59(+1.74%) |
Feb 16, 2023 | 148.46 | 150.54 | 147.46 | 149.10 | 1,585,284 | +0.13(+0.09%) |
Feb 15, 2023 | 147.73 | 149.29 | 147.73 | 148.97 | 1,641,037 | +0.78(+0.53%) |
Feb 14, 2023 | 149.37 | 149.37 | 147.55 | 148.19 | 1,573,258 | -1.41(-0.94%) |
Feb 13, 2023 | 151.31 | 151.79 | 148.85 | 149.60 | 2,181,700 | -1.26(-0.84%) |
Feb 10, 2023 | 149.36 | 151.17 | 148.89 | 150.87 | 1,758,450 | +1.75(+1.18%) |
Feb 09, 2023 | 148.81 | 149.63 | 147.81 | 149.11 | 1,986,807 | +1.39(+0.94%) |
Feb 08, 2023 | 147.81 | 148.70 | 147.42 | 147.72 | 1,444,447 | -0.46(-0.31%) |
Feb 07, 2023 | 148.04 | 148.64 | 146.39 | 148.18 | 1,970,946 | -0.48(-0.32%) |
Feb 06, 2023 | 147.38 | 149.04 | 146.99 | 148.66 | 1,436,774 | +0.74(+0.50%) |
Feb 03, 2023 | 147.83 | 148.93 | 146.57 | 147.92 | 1,920,553 | +0.71(+0.48%) |
Feb 02, 2023 | 150.10 | 150.12 | 145.90 | 147.21 | 3,623,119 | -3.99(-2.64%) |
Feb 01, 2023 | 146.98 | 152.42 | 145.46 | 151.20 | 3,640,444 | -0.31(-0.21%) |
Jan 31, 2023 | 150.15 | 151.51 | 149.39 | 151.51 | 1,661,464 | +1.60(+1.06%) |
Jan 30, 2023 | 149.52 | 151.78 | 149.52 | 149.91 | 1,779,267 | +0.48(+0.32%) |
Jan 27, 2023 | 148.85 | 149.85 | 148.11 | 149.44 | 1,398,375 | +0.11(+0.07%) |
Jan 26, 2023 | 150.24 | 150.37 | 149.07 | 149.33 | 973,991 | -0.60(-0.40%) |
Jan 25, 2023 | 148.47 | 150.06 | 148.00 | 149.93 | 1,855,380 | +0.82(+0.55%) |
Jan 24, 2023 | 149.65 | 149.86 | 131.41 | 149.10 | 1,279,485 | -0.39(-0.26%) |
Jan 23, 2023 | 149.62 | 149.98 | 147.98 | 149.49 | 1,318,414 | +0.60(+0.40%) |
Jan 20, 2023 | 147.59 | 149.19 | 146.02 | 148.90 | 1,490,504 | +1.54(+1.04%) |
Jan 19, 2023 | 147.86 | 148.61 | 147.12 | 147.36 | 1,673,638 | -0.40(-0.27%) |
Jan 18, 2023 | 151.15 | 151.92 | 147.43 | 147.76 | 1,610,001 | -3.40(-2.25%) |
Jan 17, 2023 | 151.54 | 152.25 | 150.94 | 151.16 | 2,079,933 | +0.18(+0.12%) |
Jan 13, 2023 | 149.02 | 151.10 | 148.64 | 150.98 | 2,714,351 | +1.48(+0.99%) |
Jan 12, 2023 | 153.71 | 153.95 | 148.97 | 149.50 | 2,219,639 | -4.22(-2.75%) |
Jan 11, 2023 | 153.48 | 154.46 | 152.05 | 153.72 | 1,687,540 | +2.04(+1.34%) |
Jan 10, 2023 | 151.88 | 152.56 | 148.58 | 151.69 | 2,467,067 | -3.26(-2.10%) |
Jan 09, 2023 | 157.77 | 158.36 | 154.69 | 154.95 | 1,781,278 | -1.22(-0.78%) |
Jan 06, 2023 | 152.34 | 156.54 | 152.07 | 156.17 | 1,782,717 | +5.49(+3.65%) |
Jan 05, 2023 | 152.82 | 153.22 | 150.37 | 150.68 | 1,506,296 | -2.97(-1.93%) |
Jan 04, 2023 | 153.90 | 154.32 | 152.61 | 153.65 | 1,300,829 | -0.12(-0.08%) |
Jan 03, 2023 | 154.13 | 154.23 | 152.12 | 153.76 | 1,143,095 | +0.15(+0.10%) |
Dec 30, 2022 | 155.20 | 155.28 | 152.31 | 153.62 | 966,387 | -1.95(-1.25%) |
Dec 29, 2022 | 154.94 | 155.98 | 154.25 | 155.56 | 1,378,886 | +1.47(+0.95%) |
Dec 28, 2022 | 155.99 | 156.63 | 153.96 | 154.10 | 823,505 | -2.09(-1.34%) |
Dec 27, 2022 | 156.33 | 156.57 | 154.99 | 156.18 | 1,315,842 | +0.28(+0.18%) |
Dec 23, 2022 | 154.16 | 156.08 | 153.72 | 155.90 | 646,331 | +1.45(+0.94%) |
Dec 22, 2022 | 155.30 | 155.86 | 152.90 | 154.45 | 1,514,619 | -1.51(-0.97%) |
Dec 21, 2022 | 155.54 | 156.54 | 154.73 | 155.96 | 1,411,701 | +1.45(+0.94%) |
Dec 20, 2022 | 153.59 | 155.31 | 152.89 | 154.51 | 1,375,331 | +0.20(+0.13%) |
Dec 19, 2022 | 156.79 | 157.13 | 151.22 | 154.31 | 2,463,037 | -4.11(-2.60%) |
Dec 16, 2022 | 158.46 | 159.02 | 156.15 | 158.42 | 2,971,076 | -1.55(-0.97%) |
Dec 15, 2022 | 161.97 | 162.10 | 159.51 | 159.97 | 1,912,828 | -3.10(-1.90%) |
Dec 14, 2022 | 163.31 | 165.93 | 162.42 | 163.08 | 1,650,046 | -0.21(-0.13%) |
Dec 13, 2022 | 164.56 | 165.35 | 162.39 | 163.28 | 1,451,922 | -0.04(-0.02%) |
Dec 12, 2022 | 164.83 | 165.44 | 162.10 | 163.32 | 1,466,021 | -0.04(-0.02%) |
Dec 09, 2022 | 163.59 | 164.78 | 162.84 | 163.36 | 1,643,960 | +0.80(+0.49%) |
Dec 08, 2022 | 161.71 | 163.38 | 161.66 | 162.56 | 1,187,218 | +0.78(+0.48%) |
Dec 07, 2022 | 162.02 | 163.36 | 161.40 | 161.77 | 1,285,726 | -0.34(-0.21%) |
Dec 06, 2022 | 164.01 | 164.21 | 161.36 | 162.12 | 1,958,430 | -2.18(-1.33%) |
Dec 05, 2022 | 164.77 | 165.42 | 163.61 | 164.30 | 1,775,135 | -1.98(-1.19%) |
Dec 02, 2022 | 163.13 | 166.37 | 162.86 | 166.28 | 1,403,209 | +1.95(+1.19%) |