Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 143.70 | 146.53 | 143.04 | 145.28 | 3,193,662 | +1.46(+1.01%) |
Feb 27, 2023 | 145.23 | 145.48 | 142.63 | 143.82 | 3,384,464 | -0.18(-0.12%) |
Feb 24, 2023 | 140.53 | 144.06 | 139.75 | 144.00 | 2,421,276 | +2.64(+1.87%) |
Feb 23, 2023 | 142.10 | 142.72 | 139.66 | 141.36 | 2,742,477 | -2.83(-1.96%) |
Feb 22, 2023 | 146.42 | 147.13 | 143.73 | 144.19 | 2,128,698 | -2.23(-1.52%) |
Feb 21, 2023 | 145.80 | 147.39 | 144.92 | 146.42 | 1,673,571 | -1.62(-1.09%) |
Feb 17, 2023 | 146.00 | 148.25 | 145.63 | 148.04 | 1,710,565 | +1.19(+0.81%) |
Feb 16, 2023 | 147.67 | 148.46 | 146.43 | 146.85 | 1,610,652 | -2.29(-1.54%) |
Feb 15, 2023 | 146.49 | 149.18 | 146.06 | 149.14 | 1,037,110 | +2.20(+1.50%) |
Feb 14, 2023 | 148.33 | 148.36 | 143.66 | 146.94 | 1,577,453 | -1.51(-1.02%) |
Feb 13, 2023 | 147.39 | 148.47 | 147.02 | 148.45 | 2,002,494 | +1.41(+0.96%) |
Feb 10, 2023 | 148.06 | 148.83 | 146.31 | 147.04 | 1,444,404 | -2.02(-1.36%) |
Feb 09, 2023 | 151.12 | 151.60 | 148.94 | 149.06 | 1,183,179 | -1.47(-0.98%) |
Feb 08, 2023 | 149.08 | 150.87 | 148.46 | 150.53 | 1,194,461 | +0.16(+0.11%) |
Feb 07, 2023 | 150.09 | 150.78 | 147.76 | 150.37 | 1,665,738 | -0.60(-0.40%) |
Feb 06, 2023 | 149.24 | 152.43 | 149.15 | 150.97 | 1,248,131 | +1.06(+0.71%) |
Feb 03, 2023 | 156.42 | 156.66 | 149.49 | 149.91 | 4,287,894 | -7.11(-4.53%) |
Feb 02, 2023 | 153.63 | 157.95 | 152.63 | 157.02 | 3,402,141 | +3.48(+2.27%) |
Feb 01, 2023 | 150.00 | 154.16 | 149.36 | 153.54 | 1,316,564 | +3.36(+2.24%) |
Jan 31, 2023 | 149.04 | 150.23 | 147.76 | 150.18 | 1,662,398 | +1.33(+0.89%) |
Jan 30, 2023 | 150.37 | 150.89 | 148.58 | 148.85 | 2,158,197 | -1.52(-1.01%) |
Jan 27, 2023 | 150.48 | 150.78 | 149.56 | 150.37 | 1,404,048 | -0.08(-0.05%) |
Jan 26, 2023 | 150.61 | 151.85 | 149.65 | 150.45 | 1,608,799 | +0.89(+0.60%) |
Jan 25, 2023 | 145.48 | 149.65 | 143.12 | 149.56 | 2,508,027 | +3.04(+2.07%) |
Jan 24, 2023 | 153.80 | 154.01 | 144.61 | 146.52 | 3,941,301 | -4.47(-2.96%) |
Jan 23, 2023 | 148.27 | 151.50 | 147.79 | 150.99 | 2,924,741 | +3.20(+2.17%) |
Jan 20, 2023 | 142.06 | 148.49 | 141.56 | 147.79 | 2,858,074 | +4.98(+3.49%) |
Jan 19, 2023 | 142.37 | 144.34 | 140.69 | 142.81 | 3,257,047 | -1.54(-1.07%) |
Jan 18, 2023 | 147.97 | 148.55 | 144.25 | 144.35 | 1,659,529 | -3.38(-2.29%) |
Jan 17, 2023 | 146.86 | 147.85 | 145.92 | 147.73 | 1,500,977 | +0.47(+0.32%) |
Jan 13, 2023 | 146.47 | 147.94 | 146.07 | 147.26 | 1,239,218 | +0.64(+0.44%) |
Jan 12, 2023 | 147.94 | 148.27 | 144.87 | 146.62 | 1,592,534 | -1.32(-0.89%) |
Jan 11, 2023 | 146.64 | 148.58 | 146.28 | 147.94 | 1,969,563 | +2.06(+1.41%) |
Jan 10, 2023 | 143.97 | 146.30 | 142.28 | 145.88 | 1,897,772 | +1.91(+1.33%) |
Jan 09, 2023 | 145.83 | 146.68 | 143.87 | 143.97 | 2,392,801 | -1.86(-1.28%) |
Jan 06, 2023 | 143.65 | 146.79 | 143.65 | 145.83 | 1,846,893 | +3.27(+2.29%) |
Jan 05, 2023 | 140.14 | 143.25 | 138.55 | 142.56 | 1,670,687 | +2.04(+1.45%) |
Jan 04, 2023 | 140.55 | 141.77 | 137.95 | 140.52 | 1,541,604 | +0.26(+0.19%) |
Jan 03, 2023 | 141.62 | 143.06 | 139.76 | 140.26 | 2,141,798 | -1.18(-0.83%) |
Dec 30, 2022 | 142.56 | 142.97 | 140.36 | 141.44 | 1,055,919 | -1.55(-1.08%) |
Dec 29, 2022 | 142.18 | 143.95 | 141.74 | 142.99 | 856,071 | +1.45(+1.02%) |
Dec 28, 2022 | 142.41 | 143.75 | 141.45 | 141.54 | 1,335,936 | -0.63(-0.44%) |
Dec 27, 2022 | 142.35 | 142.74 | 141.47 | 142.17 | 1,318,055 | +0.26(+0.18%) |
Dec 23, 2022 | 140.15 | 142.33 | 139.23 | 141.91 | 1,023,210 | +1.86(+1.33%) |
Dec 22, 2022 | 139.80 | 140.77 | 137.77 | 140.05 | 1,657,507 | -0.13(-0.09%) |
Dec 21, 2022 | 140.66 | 141.01 | 137.34 | 140.18 | 2,066,682 | +0.97(+0.70%) |
Dec 20, 2022 | 139.12 | 139.87 | 137.40 | 139.21 | 1,966,640 | -0.21(-0.15%) |
Dec 19, 2022 | 142.89 | 143.00 | 139.13 | 139.42 | 2,179,713 | -3.23(-2.26%) |
Dec 16, 2022 | 143.87 | 144.69 | 142.01 | 142.65 | 3,587,560 | -2.46(-1.70%) |
Dec 15, 2022 | 145.54 | 146.71 | 143.73 | 145.11 | 2,293,106 | -1.39(-0.95%) |
Dec 14, 2022 | 145.07 | 148.41 | 144.71 | 146.50 | 1,808,702 | +1.94(+1.34%) |
Dec 13, 2022 | 147.91 | 147.91 | 143.62 | 144.56 | 2,219,609 | +0.34(+0.24%) |
Dec 12, 2022 | 143.41 | 144.28 | 141.11 | 144.22 | 1,516,462 | +1.91(+1.34%) |
Dec 09, 2022 | 143.51 | 143.87 | 141.60 | 142.31 | 2,237,725 | -2.19(-1.52%) |
Dec 08, 2022 | 144.84 | 145.54 | 142.79 | 144.50 | 2,305,818 | -0.49(-0.34%) |
Dec 07, 2022 | 144.44 | 145.85 | 143.33 | 144.99 | 1,969,388 | -0.10(-0.07%) |
Dec 06, 2022 | 147.28 | 148.98 | 144.55 | 145.09 | 1,603,597 | -2.75(-1.86%) |
Dec 05, 2022 | 150.70 | 150.78 | 147.82 | 147.84 | 2,220,884 | -3.36(-2.22%) |
Dec 02, 2022 | 149.05 | 151.24 | 148.72 | 151.20 | 1,809,348 | +1.48(+0.99%) |