Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.73 | 140.73 | 139.94 | 140.03 | 4,914 | -0.25(-0.18%) |
Feb 27, 2023 | 141.46 | 141.56 | 140.16 | 140.28 | 6,308 | +0.14(+0.10%) |
Feb 24, 2023 | 139.50 | 140.35 | 139.50 | 140.14 | 7,432 | -0.90(-0.64%) |
Feb 23, 2023 | 141.39 | 141.39 | 139.86 | 141.04 | 7,814 | +0.41(+0.29%) |
Feb 22, 2023 | 141.43 | 141.43 | 140.24 | 140.64 | 12,338 | -0.28(-0.20%) |
Feb 21, 2023 | 142.79 | 142.79 | 140.83 | 140.92 | 6,971 | -2.78(-1.93%) |
Feb 17, 2023 | 142.72 | 143.88 | 142.72 | 143.70 | 12,501 | -0.21(-0.15%) |
Feb 16, 2023 | 143.97 | 144.96 | 143.54 | 143.91 | 7,220 | -1.23(-0.85%) |
Feb 15, 2023 | 143.75 | 145.21 | 143.66 | 145.15 | 11,873 | +0.05(+0.03%) |
Feb 14, 2023 | 144.46 | 145.29 | 144.46 | 145.10 | 16,338 | -0.13(-0.09%) |
Feb 13, 2023 | 143.66 | 145.23 | 143.66 | 145.23 | 5,866 | +1.34(+0.93%) |
Feb 10, 2023 | 142.89 | 143.89 | 142.89 | 143.89 | 4,271 | +0.99(+0.69%) |
Feb 09, 2023 | 145.58 | 145.58 | 142.76 | 142.89 | 9,268 | -1.32(-0.92%) |
Feb 08, 2023 | 144.87 | 145.08 | 144.12 | 144.22 | 9,425 | -1.25(-0.86%) |
Feb 07, 2023 | 143.53 | 145.78 | 143.42 | 145.47 | 19,755 | +1.24(+0.86%) |
Feb 06, 2023 | 144.67 | 144.67 | 143.88 | 144.23 | 16,395 | -0.82(-0.56%) |
Feb 03, 2023 | 145.96 | 146.20 | 144.71 | 145.05 | 22,150 | -1.20(-0.82%) |
Feb 02, 2023 | 145.43 | 146.66 | 145.42 | 146.25 | 5,955 | +1.16(+0.80%) |
Feb 01, 2023 | 143.74 | 146.07 | 143.35 | 145.09 | 14,631 | +0.81(+0.56%) |
Jan 31, 2023 | 142.16 | 144.28 | 142.16 | 144.28 | 26,244 | +2.08(+1.46%) |
Jan 30, 2023 | 143.06 | 143.06 | 142.19 | 142.19 | 8,997 | -1.31(-0.92%) |
Jan 27, 2023 | 143.34 | 144.12 | 143.07 | 143.51 | 17,809 | -0.10(-0.07%) |
Jan 26, 2023 | 143.29 | 143.61 | 142.29 | 143.61 | 22,173 | +1.23(+0.86%) |
Jan 25, 2023 | 140.84 | 142.45 | 140.77 | 142.38 | 7,502 | +0.40(+0.28%) |
Jan 24, 2023 | 141.25 | 142.02 | 140.94 | 141.99 | 6,817 | -0.09(-0.07%) |
Jan 23, 2023 | 140.29 | 142.41 | 140.29 | 142.08 | 13,442 | +1.50(+1.07%) |
Jan 20, 2023 | 138.91 | 140.58 | 138.84 | 140.58 | 9,043 | +2.01(+1.45%) |
Jan 19, 2023 | 137.95 | 139.16 | 137.95 | 138.57 | 2,711 | -0.91(-0.65%) |
Jan 18, 2023 | 141.92 | 142.38 | 139.48 | 139.48 | 6,085 | -2.39(-1.69%) |
Jan 17, 2023 | 141.28 | 142.65 | 141.28 | 141.87 | 10,330 | -0.74(-0.52%) |
Jan 13, 2023 | 140.84 | 142.60 | 140.84 | 142.60 | 4,636 | +0.48(+0.34%) |
Jan 12, 2023 | 141.24 | 142.54 | 141.15 | 142.12 | 14,185 | +0.70(+0.50%) |
Jan 11, 2023 | 140.40 | 141.43 | 140.34 | 141.42 | 19,220 | +1.20(+0.86%) |
Jan 10, 2023 | 139.45 | 140.22 | 138.93 | 140.22 | 11,251 | +1.00(+0.72%) |
Jan 09, 2023 | 140.09 | 140.88 | 139.18 | 139.22 | 9,620 | -0.49(-0.35%) |
Jan 06, 2023 | 138.96 | 139.99 | 138.96 | 139.71 | 8,275 | +3.02(+2.21%) |
Jan 05, 2023 | 136.61 | 136.71 | 136.52 | 136.68 | 2,176 | -0.61(-0.44%) |
Jan 04, 2023 | 136.99 | 138.16 | 136.93 | 137.29 | 7,108 | +1.24(+0.91%) |
Jan 03, 2023 | 136.58 | 136.58 | 135.35 | 136.05 | 7,421 | -0.09(-0.07%) |
Dec 30, 2022 | 135.93 | 136.21 | 135.07 | 136.14 | 8,416 | -0.28(-0.21%) |
Dec 29, 2022 | 135.68 | 136.68 | 135.68 | 136.42 | 12,694 | +1.87(+1.39%) |
Dec 28, 2022 | 135.62 | 135.75 | 134.49 | 134.55 | 7,844 | -1.64(-1.20%) |
Dec 27, 2022 | 136.18 | 136.47 | 136.14 | 136.19 | 10,797 | +0.05(+0.04%) |
Dec 23, 2022 | 134.61 | 136.14 | 134.61 | 136.14 | 6,759 | +1.17(+0.87%) |
Dec 22, 2022 | 135.91 | 135.91 | 133.25 | 134.97 | 6,621 | -1.46(-1.07%) |
Dec 21, 2022 | 135.37 | 136.82 | 135.37 | 136.43 | 7,225 | +1.84(+1.37%) |
Dec 20, 2022 | 134.80 | 135.28 | 134.49 | 134.59 | 20,934 | +0.24(+0.18%) |
Dec 19, 2022 | 135.34 | 135.34 | 133.76 | 134.35 | 29,917 | -1.12(-0.82%) |
Dec 16, 2022 | 134.43 | 135.54 | 134.33 | 135.47 | 5,046 | -1.10(-0.81%) |
Dec 15, 2022 | 139.47 | 139.47 | 136.12 | 136.57 | 8,325 | -3.10(-2.22%) |
Dec 14, 2022 | 140.75 | 141.21 | 138.92 | 139.67 | 15,172 | -0.73(-0.52%) |
Dec 13, 2022 | 143.44 | 143.44 | 139.73 | 140.40 | 10,898 | +0.67(+0.48%) |
Dec 12, 2022 | 137.82 | 139.73 | 137.77 | 139.73 | 6,106 | +1.94(+1.40%) |
Dec 09, 2022 | 138.77 | 139.04 | 137.80 | 137.80 | 4,168 | -1.06(-0.76%) |
Dec 08, 2022 | 139.49 | 139.49 | 138.72 | 138.86 | 3,888 | +0.51(+0.37%) |
Dec 07, 2022 | 138.62 | 139.25 | 138.22 | 138.34 | 5,658 | -0.05(-0.04%) |
Dec 06, 2022 | 139.29 | 139.29 | 137.78 | 138.40 | 6,883 | -1.62(-1.16%) |
Dec 05, 2022 | 142.35 | 142.35 | 139.75 | 140.02 | 7,060 | -2.76(-1.93%) |
Dec 02, 2022 | 141.11 | 142.79 | 141.11 | 142.78 | 2,570 | -0.23(-0.16%) |