Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.33 | 135.71 | 133.59 | 135.46 | 1,921,692 | -0.29(-0.22%) |
Feb 27, 2023 | 137.93 | 137.96 | 135.56 | 135.76 | 1,191,131 | -1.30(-0.95%) |
Feb 24, 2023 | 138.46 | 138.66 | 136.82 | 137.06 | 729,755 | -2.40(-1.72%) |
Feb 23, 2023 | 141.04 | 141.70 | 138.96 | 139.46 | 744,918 | -1.31(-0.93%) |
Feb 22, 2023 | 140.59 | 141.83 | 139.27 | 140.77 | 1,286,990 | +0.20(+0.14%) |
Feb 21, 2023 | 144.05 | 144.82 | 140.54 | 140.57 | 808,066 | -4.54(-3.13%) |
Feb 17, 2023 | 143.83 | 145.80 | 143.73 | 145.12 | 960,287 | +1.53(+1.06%) |
Feb 16, 2023 | 141.93 | 144.19 | 140.53 | 143.59 | 799,905 | +0.04(+0.03%) |
Feb 15, 2023 | 141.07 | 143.78 | 140.71 | 143.55 | 940,520 | +1.99(+1.40%) |
Feb 14, 2023 | 142.96 | 142.96 | 140.34 | 141.56 | 870,157 | -1.65(-1.15%) |
Feb 13, 2023 | 141.90 | 143.26 | 141.74 | 143.21 | 736,618 | +1.44(+1.02%) |
Feb 10, 2023 | 143.02 | 144.18 | 141.67 | 141.77 | 942,052 | -1.19(-0.84%) |
Feb 09, 2023 | 143.81 | 143.96 | 142.29 | 142.96 | 1,135,543 | -0.25(-0.18%) |
Feb 08, 2023 | 142.84 | 143.89 | 142.58 | 143.22 | 914,809 | +0.35(+0.25%) |
Feb 07, 2023 | 141.50 | 143.45 | 141.38 | 142.87 | 948,289 | +0.52(+0.36%) |
Feb 06, 2023 | 140.06 | 142.94 | 139.35 | 142.35 | 2,350,743 | +2.53(+1.81%) |
Feb 03, 2023 | 142.00 | 142.04 | 136.94 | 139.82 | 1,344,186 | -2.60(-1.83%) |
Feb 02, 2023 | 144.09 | 147.42 | 140.32 | 142.42 | 3,108,198 | -3.10(-2.13%) |
Feb 01, 2023 | 145.06 | 145.82 | 142.76 | 145.53 | 1,552,379 | +0.16(+0.11%) |
Jan 31, 2023 | 143.23 | 145.51 | 142.68 | 145.37 | 1,209,065 | +2.66(+1.87%) |
Jan 30, 2023 | 142.90 | 144.60 | 142.56 | 142.71 | 734,994 | +0.13(+0.09%) |
Jan 27, 2023 | 143.67 | 144.25 | 142.17 | 142.58 | 1,047,124 | -1.31(-0.91%) |
Jan 26, 2023 | 141.94 | 144.00 | 141.93 | 143.89 | 775,054 | +2.02(+1.42%) |
Jan 25, 2023 | 140.62 | 142.04 | 140.26 | 141.88 | 537,852 | +0.99(+0.70%) |
Jan 24, 2023 | 142.80 | 143.54 | 140.57 | 140.89 | 859,233 | -3.04(-2.12%) |
Jan 23, 2023 | 142.27 | 144.50 | 141.51 | 143.93 | 1,030,942 | +1.55(+1.09%) |
Jan 20, 2023 | 142.71 | 144.25 | 141.44 | 142.38 | 968,679 | +0.13(+0.09%) |
Jan 19, 2023 | 142.06 | 142.89 | 141.25 | 142.26 | 995,117 | +0.20(+0.14%) |
Jan 18, 2023 | 144.40 | 144.53 | 142.04 | 142.06 | 957,091 | -2.40(-1.66%) |
Jan 17, 2023 | 144.37 | 145.07 | 143.28 | 144.46 | 1,331,969 | +0.26(+0.18%) |
Jan 13, 2023 | 143.79 | 145.23 | 143.22 | 144.20 | 1,346,280 | -0.18(-0.12%) |
Jan 12, 2023 | 149.93 | 149.93 | 144.32 | 144.37 | 1,844,191 | -4.60(-3.09%) |
Jan 11, 2023 | 149.03 | 149.93 | 147.19 | 148.97 | 1,692,620 | +0.29(+0.20%) |
Jan 10, 2023 | 149.06 | 149.22 | 147.35 | 148.68 | 1,031,038 | -0.38(-0.25%) |
Jan 09, 2023 | 152.18 | 152.97 | 148.43 | 149.06 | 1,254,955 | -2.64(-1.74%) |
Jan 06, 2023 | 151.46 | 152.50 | 150.16 | 151.70 | 788,047 | +1.11(+0.74%) |
Jan 05, 2023 | 149.80 | 150.67 | 148.53 | 150.59 | 1,087,170 | -0.08(-0.05%) |
Jan 04, 2023 | 152.74 | 153.38 | 149.77 | 150.67 | 816,624 | -1.16(-0.76%) |
Jan 03, 2023 | 152.06 | 152.43 | 150.17 | 151.83 | 863,256 | -0.65(-0.43%) |
Dec 30, 2022 | 152.58 | 152.93 | 151.43 | 152.48 | 737,670 | -0.34(-0.22%) |
Dec 29, 2022 | 153.24 | 154.33 | 152.32 | 152.82 | 780,862 | +0.27(+0.18%) |
Dec 28, 2022 | 153.57 | 154.32 | 152.20 | 152.55 | 646,580 | -0.75(-0.49%) |
Dec 27, 2022 | 152.39 | 154.21 | 152.39 | 153.30 | 759,671 | +0.95(+0.62%) |
Dec 23, 2022 | 151.59 | 152.66 | 150.32 | 152.35 | 972,189 | +0.66(+0.44%) |
Dec 22, 2022 | 150.83 | 151.90 | 149.62 | 151.69 | 1,099,338 | +0.32(+0.21%) |
Dec 21, 2022 | 147.50 | 151.45 | 147.50 | 151.37 | 1,114,776 | +4.97(+3.40%) |
Dec 20, 2022 | 147.66 | 149.42 | 146.21 | 146.40 | 1,311,232 | -1.22(-0.83%) |
Dec 19, 2022 | 145.00 | 147.76 | 144.48 | 147.62 | 1,254,461 | +2.15(+1.48%) |
Dec 16, 2022 | 144.37 | 146.29 | 143.99 | 145.46 | 2,415,285 | +0.02(+0.01%) |
Dec 15, 2022 | 145.67 | 146.16 | 144.66 | 145.44 | 1,340,477 | -1.84(-1.25%) |
Dec 14, 2022 | 146.05 | 148.59 | 145.70 | 147.29 | 1,201,725 | +1.32(+0.91%) |
Dec 13, 2022 | 147.37 | 147.70 | 144.58 | 145.96 | 889,005 | +0.73(+0.50%) |
Dec 12, 2022 | 145.34 | 145.34 | 143.39 | 145.23 | 740,434 | +0.15(+0.10%) |
Dec 09, 2022 | 147.00 | 147.43 | 144.78 | 145.08 | 752,339 | -1.61(-1.10%) |
Dec 08, 2022 | 145.00 | 146.83 | 143.90 | 146.69 | 677,970 | +1.46(+1.01%) |
Dec 07, 2022 | 145.67 | 146.20 | 144.78 | 145.23 | 1,107,669 | +0.03(+0.02%) |
Dec 06, 2022 | 144.75 | 145.96 | 144.12 | 145.20 | 1,184,247 | +0.05(+0.03%) |
Dec 05, 2022 | 145.64 | 145.75 | 143.53 | 145.15 | 1,280,521 | -1.50(-1.02%) |
Dec 02, 2022 | 147.26 | 148.21 | 145.09 | 146.65 | 1,460,168 | -2.09(-1.41%) |