Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.68 | 140.28 | 138.68 | 139.32 | 197,578 | +0.47(+0.34%) |
Feb 27, 2023 | 139.44 | 140.88 | 138.70 | 138.85 | 249,608 | +1.08(+0.79%) |
Feb 24, 2023 | 136.94 | 138.06 | 135.90 | 137.77 | 297,334 | -1.08(-0.78%) |
Feb 23, 2023 | 139.16 | 140.08 | 136.45 | 138.85 | 156,173 | +0.30(+0.22%) |
Feb 22, 2023 | 137.49 | 138.84 | 137.23 | 138.55 | 232,232 | +1.90(+1.39%) |
Feb 21, 2023 | 140.56 | 141.61 | 136.66 | 136.66 | 242,124 | -6.13(-4.29%) |
Feb 17, 2023 | 142.04 | 144.08 | 141.30 | 142.78 | 239,539 | +0.30(+0.21%) |
Feb 16, 2023 | 142.89 | 145.60 | 141.61 | 142.48 | 245,782 | -2.80(-1.93%) |
Feb 15, 2023 | 142.58 | 146.71 | 142.58 | 145.28 | 248,880 | +2.06(+1.44%) |
Feb 14, 2023 | 143.54 | 145.17 | 141.68 | 143.22 | 165,136 | -0.79(-0.55%) |
Feb 13, 2023 | 142.49 | 144.10 | 141.34 | 144.01 | 208,892 | +1.25(+0.88%) |
Feb 10, 2023 | 142.43 | 143.90 | 141.46 | 142.76 | 267,734 | -0.52(-0.36%) |
Feb 09, 2023 | 147.06 | 147.78 | 143.24 | 143.28 | 155,275 | -2.64(-1.81%) |
Feb 08, 2023 | 148.23 | 148.37 | 145.00 | 145.92 | 267,530 | -2.91(-1.95%) |
Feb 07, 2023 | 145.74 | 149.59 | 144.08 | 148.83 | 301,425 | +2.60(+1.78%) |
Feb 06, 2023 | 146.34 | 146.95 | 144.61 | 146.23 | 240,245 | -1.35(-0.92%) |
Feb 03, 2023 | 148.55 | 150.73 | 146.75 | 147.58 | 294,749 | -2.50(-1.67%) |
Feb 02, 2023 | 147.43 | 151.06 | 147.22 | 150.08 | 288,789 | +3.06(+2.08%) |
Feb 01, 2023 | 144.06 | 148.46 | 143.97 | 147.02 | 294,274 | +1.99(+1.37%) |
Jan 31, 2023 | 141.99 | 145.13 | 141.70 | 145.03 | 348,147 | +4.52(+3.22%) |
Jan 30, 2023 | 139.92 | 142.24 | 138.87 | 140.52 | 361,242 | +0.42(+0.30%) |
Jan 27, 2023 | 137.98 | 141.24 | 136.83 | 140.10 | 355,444 | +2.06(+1.49%) |
Jan 26, 2023 | 142.60 | 143.47 | 132.62 | 138.04 | 608,837 | -5.65(-3.93%) |
Jan 25, 2023 | 140.94 | 144.11 | 140.57 | 143.69 | 246,808 | +1.53(+1.08%) |
Jan 24, 2023 | 139.02 | 143.37 | 139.02 | 142.17 | 204,867 | +1.00(+0.71%) |
Jan 23, 2023 | 139.34 | 142.88 | 139.08 | 141.16 | 260,082 | +1.74(+1.25%) |
Jan 20, 2023 | 136.91 | 139.72 | 135.48 | 139.43 | 328,427 | +2.92(+2.14%) |
Jan 19, 2023 | 139.37 | 139.61 | 136.06 | 136.51 | 201,679 | -3.92(-2.79%) |
Jan 18, 2023 | 141.47 | 143.86 | 140.31 | 140.43 | 144,089 | -0.89(-0.63%) |
Jan 17, 2023 | 142.62 | 143.04 | 140.20 | 141.32 | 185,569 | -1.84(-1.28%) |
Jan 13, 2023 | 140.46 | 143.81 | 140.29 | 143.16 | 187,418 | +1.83(+1.29%) |
Jan 12, 2023 | 142.83 | 142.83 | 139.94 | 141.33 | 194,196 | -1.03(-0.72%) |
Jan 11, 2023 | 139.87 | 142.57 | 138.49 | 142.36 | 267,546 | +3.67(+2.65%) |
Jan 10, 2023 | 139.24 | 139.44 | 135.69 | 138.69 | 254,997 | -0.25(-0.18%) |
Jan 09, 2023 | 142.70 | 142.86 | 138.79 | 138.94 | 335,347 | -3.09(-2.17%) |
Jan 06, 2023 | 138.06 | 142.10 | 137.66 | 142.03 | 161,999 | +5.50(+4.03%) |
Jan 05, 2023 | 136.02 | 137.18 | 135.26 | 136.53 | 396,937 | -0.72(-0.52%) |
Jan 04, 2023 | 135.87 | 137.57 | 135.04 | 137.24 | 306,495 | +3.34(+2.49%) |
Jan 03, 2023 | 133.97 | 135.18 | 132.62 | 133.91 | 203,031 | +2.00(+1.52%) |
Dec 30, 2022 | 131.52 | 132.34 | 130.67 | 131.90 | 125,929 | -1.11(-0.84%) |
Dec 29, 2022 | 131.52 | 133.51 | 131.42 | 133.01 | 166,719 | +2.02(+1.54%) |
Dec 28, 2022 | 133.60 | 133.99 | 130.95 | 131.00 | 119,433 | -2.17(-1.63%) |
Dec 27, 2022 | 132.75 | 133.79 | 132.40 | 133.17 | 158,265 | +0.66(+0.50%) |
Dec 23, 2022 | 130.59 | 132.77 | 129.76 | 132.50 | 140,361 | +2.04(+1.57%) |
Dec 22, 2022 | 131.36 | 132.01 | 128.32 | 130.46 | 590,825 | -2.28(-1.72%) |
Dec 21, 2022 | 132.69 | 133.77 | 132.50 | 132.74 | 167,561 | +1.71(+1.30%) |
Dec 20, 2022 | 130.33 | 131.92 | 129.94 | 131.04 | 233,986 | +0.61(+0.46%) |
Dec 19, 2022 | 134.35 | 134.96 | 129.42 | 130.43 | 296,335 | -3.70(-2.76%) |
Dec 16, 2022 | 132.71 | 134.45 | 131.47 | 134.13 | 498,017 | -0.01(-0.01%) |
Dec 15, 2022 | 135.86 | 136.38 | 134.08 | 134.14 | 245,719 | -4.19(-3.03%) |
Dec 14, 2022 | 139.26 | 140.18 | 136.84 | 138.33 | 271,887 | -1.30(-0.93%) |
Dec 13, 2022 | 140.61 | 140.96 | 137.38 | 139.63 | 292,659 | +3.80(+2.79%) |
Dec 12, 2022 | 136.18 | 136.77 | 133.23 | 135.84 | 426,136 | -0.06(-0.04%) |
Dec 09, 2022 | 134.28 | 136.60 | 134.28 | 135.90 | 248,529 | +1.20(+0.89%) |
Dec 08, 2022 | 133.71 | 134.97 | 133.08 | 134.70 | 163,324 | +2.09(+1.58%) |
Dec 07, 2022 | 132.05 | 134.19 | 131.91 | 132.60 | 170,731 | -0.15(-0.11%) |
Dec 06, 2022 | 132.16 | 134.04 | 130.44 | 132.75 | 252,457 | +0.85(+0.65%) |
Dec 05, 2022 | 133.48 | 133.69 | 130.35 | 131.90 | 461,295 | -3.51(-2.59%) |
Dec 02, 2022 | 134.60 | 135.83 | 134.18 | 135.41 | 159,942 | -0.40(-0.29%) |