Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.38 | 151.28 | 149.28 | 150.42 | 1,266,498 | +0.37(+0.25%) |
Feb 27, 2023 | 149.30 | 150.78 | 149.13 | 150.05 | 807,145 | +1.00(+0.67%) |
Feb 24, 2023 | 147.47 | 149.56 | 147.47 | 149.05 | 1,122,887 | +0.73(+0.50%) |
Feb 23, 2023 | 149.33 | 150.41 | 147.74 | 148.32 | 717,554 | -1.15(-0.77%) |
Feb 22, 2023 | 149.87 | 151.41 | 149.40 | 149.47 | 1,102,738 | +0.04(+0.03%) |
Feb 21, 2023 | 147.73 | 149.97 | 147.61 | 149.43 | 1,180,740 | +0.77(+0.51%) |
Feb 17, 2023 | 147.73 | 148.92 | 146.98 | 148.66 | 1,075,782 | +0.93(+0.63%) |
Feb 16, 2023 | 147.27 | 148.38 | 146.49 | 147.74 | 821,760 | -1.03(-0.69%) |
Feb 15, 2023 | 147.27 | 148.95 | 146.27 | 148.76 | 1,073,980 | +1.03(+0.69%) |
Feb 14, 2023 | 148.06 | 148.64 | 146.44 | 147.74 | 1,047,895 | -0.21(-0.14%) |
Feb 13, 2023 | 145.80 | 148.05 | 145.65 | 147.95 | 916,269 | +2.30(+1.58%) |
Feb 10, 2023 | 145.23 | 146.20 | 144.69 | 145.65 | 1,245,486 | +0.41(+0.28%) |
Feb 09, 2023 | 146.13 | 147.31 | 145.09 | 145.24 | 1,121,388 | -0.81(-0.56%) |
Feb 08, 2023 | 146.07 | 147.46 | 145.75 | 146.05 | 1,198,830 | -0.74(-0.50%) |
Feb 07, 2023 | 146.63 | 147.85 | 145.71 | 146.79 | 1,683,676 | -0.85(-0.58%) |
Feb 06, 2023 | 149.43 | 150.96 | 146.19 | 147.64 | 2,240,773 | -2.13(-1.42%) |
Feb 03, 2023 | 148.06 | 152.67 | 143.48 | 149.77 | 5,348,367 | +13.32(+9.77%) |
Feb 02, 2023 | 138.35 | 139.02 | 135.21 | 136.44 | 1,968,776 | -3.30(-2.36%) |
Feb 01, 2023 | 139.44 | 140.39 | 137.27 | 139.74 | 1,315,967 | -0.27(-0.19%) |
Jan 31, 2023 | 137.92 | 140.27 | 137.37 | 140.01 | 1,847,663 | +2.46(+1.79%) |
Jan 30, 2023 | 136.44 | 138.10 | 136.30 | 137.56 | 1,371,732 | +1.60(+1.17%) |
Jan 27, 2023 | 136.41 | 136.41 | 133.25 | 135.96 | 1,499,823 | -1.34(-0.97%) |
Jan 26, 2023 | 136.77 | 137.34 | 136.01 | 137.29 | 1,246,509 | +0.40(+0.29%) |
Jan 25, 2023 | 134.86 | 136.95 | 133.30 | 136.90 | 1,372,365 | +0.47(+0.35%) |
Jan 24, 2023 | 137.81 | 138.09 | 136.03 | 136.42 | 925,861 | -0.68(-0.49%) |
Jan 23, 2023 | 137.28 | 138.09 | 136.14 | 137.10 | 1,066,308 | +0.29(+0.21%) |
Jan 20, 2023 | 134.37 | 136.94 | 133.16 | 136.81 | 1,152,129 | +2.66(+1.98%) |
Jan 19, 2023 | 136.27 | 136.97 | 134.15 | 134.16 | 1,430,115 | -3.39(-2.46%) |
Jan 18, 2023 | 141.53 | 141.53 | 137.42 | 137.54 | 1,390,126 | -4.48(-3.16%) |
Jan 17, 2023 | 140.85 | 143.38 | 140.61 | 142.02 | 1,594,086 | +1.80(+1.29%) |
Jan 13, 2023 | 136.99 | 140.26 | 136.99 | 140.22 | 1,209,150 | +3.16(+2.30%) |
Jan 12, 2023 | 136.20 | 137.22 | 135.02 | 137.06 | 1,059,636 | +0.83(+0.61%) |
Jan 11, 2023 | 135.60 | 136.88 | 134.84 | 136.23 | 1,133,683 | +0.93(+0.69%) |
Jan 10, 2023 | 137.25 | 137.41 | 134.99 | 135.30 | 888,467 | -1.61(-1.18%) |
Jan 09, 2023 | 138.33 | 139.31 | 136.81 | 136.91 | 953,817 | -1.71(-1.23%) |
Jan 06, 2023 | 137.18 | 139.36 | 137.13 | 138.62 | 779,869 | +2.26(+1.66%) |
Jan 05, 2023 | 137.66 | 137.92 | 135.75 | 136.35 | 992,867 | -1.57(-1.14%) |
Jan 04, 2023 | 136.79 | 138.61 | 136.58 | 137.93 | 921,537 | +1.40(+1.03%) |
Jan 03, 2023 | 134.67 | 136.81 | 132.81 | 136.53 | 1,480,020 | +1.85(+1.38%) |
Dec 30, 2022 | 136.61 | 136.80 | 133.41 | 134.67 | 822,732 | -2.01(-1.47%) |
Dec 29, 2022 | 136.97 | 137.56 | 136.12 | 136.68 | 712,040 | +0.06(+0.04%) |
Dec 28, 2022 | 138.80 | 139.31 | 136.45 | 136.62 | 578,655 | -1.80(-1.30%) |
Dec 27, 2022 | 138.21 | 139.01 | 137.56 | 138.43 | 698,469 | +0.12(+0.09%) |
Dec 23, 2022 | 139.56 | 139.56 | 137.77 | 138.30 | 586,410 | -1.24(-0.89%) |
Dec 22, 2022 | 137.62 | 139.75 | 137.30 | 139.54 | 879,578 | +1.73(+1.25%) |
Dec 21, 2022 | 137.62 | 139.33 | 137.42 | 137.81 | 860,808 | +0.70(+0.51%) |
Dec 20, 2022 | 138.66 | 138.66 | 135.55 | 137.11 | 861,257 | -1.86(-1.34%) |
Dec 19, 2022 | 138.44 | 140.74 | 137.83 | 138.97 | 874,973 | +0.20(+0.15%) |
Dec 16, 2022 | 139.55 | 140.79 | 137.84 | 138.77 | 1,747,045 | -1.70(-1.21%) |
Dec 15, 2022 | 140.69 | 141.72 | 138.91 | 140.47 | 747,773 | -1.81(-1.27%) |
Dec 14, 2022 | 141.65 | 143.90 | 141.15 | 142.28 | 780,195 | +0.61(+0.43%) |
Dec 13, 2022 | 145.84 | 145.84 | 140.95 | 141.67 | 1,245,078 | -2.26(-1.57%) |
Dec 12, 2022 | 143.81 | 143.93 | 141.70 | 143.93 | 614,596 | +1.14(+0.80%) |
Dec 09, 2022 | 143.60 | 144.19 | 142.53 | 142.78 | 689,957 | -1.37(-0.95%) |
Dec 08, 2022 | 142.79 | 145.07 | 141.90 | 144.16 | 861,671 | +0.85(+0.60%) |
Dec 07, 2022 | 141.38 | 143.36 | 141.31 | 143.30 | 847,825 | +2.27(+1.61%) |
Dec 06, 2022 | 143.01 | 143.93 | 140.17 | 141.03 | 826,650 | -1.99(-1.39%) |
Dec 05, 2022 | 142.88 | 143.49 | 142.36 | 143.01 | 695,520 | -1.59(-1.10%) |
Dec 02, 2022 | 142.85 | 145.09 | 142.32 | 144.61 | 923,150 | +0.79(+0.55%) |