Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.02 | 135.15 | 133.88 | 134.15 | 6,878,412 | -1.54(-1.14%) |
Feb 27, 2023 | 136.15 | 136.98 | 135.10 | 135.69 | 5,968,860 | -0.12(-0.09%) |
Feb 24, 2023 | 135.49 | 135.97 | 134.66 | 135.81 | 5,394,394 | -0.77(-0.56%) |
Feb 23, 2023 | 136.75 | 137.64 | 135.65 | 136.58 | 5,983,196 | -0.44(-0.32%) |
Feb 22, 2023 | 136.51 | 138.07 | 136.41 | 137.02 | 6,280,052 | +0.57(+0.42%) |
Feb 21, 2023 | 135.43 | 137.40 | 135.43 | 136.44 | 7,072,877 | -0.10(-0.07%) |
Feb 17, 2023 | 133.20 | 136.57 | 133.20 | 136.54 | 8,239,219 | +2.80(+2.09%) |
Feb 16, 2023 | 133.98 | 134.77 | 133.16 | 133.74 | 7,779,773 | -1.77(-1.31%) |
Feb 15, 2023 | 135.66 | 135.87 | 134.65 | 135.51 | 5,702,726 | -0.31(-0.23%) |
Feb 14, 2023 | 136.67 | 136.76 | 135.18 | 135.83 | 5,382,743 | -0.77(-0.56%) |
Feb 13, 2023 | 135.50 | 136.97 | 135.30 | 136.60 | 5,210,827 | +1.77(+1.31%) |
Feb 10, 2023 | 133.56 | 134.87 | 132.46 | 134.83 | 8,315,072 | +1.18(+0.88%) |
Feb 09, 2023 | 135.44 | 135.88 | 133.60 | 133.65 | 6,712,247 | -1.48(-1.10%) |
Feb 08, 2023 | 135.61 | 136.08 | 134.98 | 135.13 | 7,304,923 | -1.41(-1.04%) |
Feb 07, 2023 | 136.50 | 137.30 | 135.34 | 136.55 | 6,451,919 | -1.35(-0.98%) |
Feb 06, 2023 | 138.49 | 139.10 | 137.51 | 137.90 | 6,263,424 | -1.18(-0.85%) |
Feb 03, 2023 | 139.24 | 139.83 | 137.67 | 139.07 | 6,145,694 | +0.43(+0.31%) |
Feb 02, 2023 | 138.65 | 139.17 | 137.71 | 138.65 | 6,607,721 | -0.99(-0.71%) |
Feb 01, 2023 | 138.56 | 140.52 | 137.85 | 139.64 | 7,391,103 | +0.79(+0.57%) |
Jan 31, 2023 | 137.73 | 138.94 | 137.27 | 138.85 | 9,610,678 | +1.34(+0.97%) |
Jan 30, 2023 | 137.47 | 138.60 | 136.80 | 137.51 | 6,579,972 | +0.43(+0.31%) |
Jan 27, 2023 | 137.57 | 137.86 | 135.84 | 137.09 | 7,045,465 | -0.57(-0.41%) |
Jan 26, 2023 | 138.22 | 138.23 | 137.25 | 137.65 | 5,535,868 | -0.56(-0.40%) |
Jan 25, 2023 | 136.91 | 138.24 | 135.29 | 138.21 | 7,073,229 | -0.10(-0.07%) |
Jan 24, 2023 | 137.20 | 138.85 | 136.34 | 138.30 | 6,994,618 | +0.75(+0.55%) |
Jan 23, 2023 | 139.81 | 140.14 | 137.20 | 137.55 | 7,660,067 | -1.87(-1.34%) |
Jan 20, 2023 | 138.79 | 139.60 | 136.68 | 139.43 | 8,822,070 | +0.54(+0.39%) |
Jan 19, 2023 | 139.76 | 142.59 | 138.71 | 138.89 | 13,005,206 | -3.00(-2.11%) |
Jan 18, 2023 | 145.04 | 145.30 | 141.53 | 141.89 | 10,798,753 | -3.91(-2.68%) |
Jan 17, 2023 | 146.13 | 147.43 | 145.76 | 145.80 | 9,917,102 | -0.43(-0.29%) |
Jan 13, 2023 | 144.99 | 146.39 | 144.81 | 146.22 | 5,712,153 | +1.04(+0.71%) |
Jan 12, 2023 | 147.02 | 147.05 | 144.90 | 145.19 | 8,049,554 | -0.82(-0.56%) |
Jan 11, 2023 | 147.62 | 147.85 | 144.74 | 146.01 | 8,967,877 | -1.19(-0.81%) |
Jan 10, 2023 | 147.40 | 147.99 | 146.28 | 147.20 | 4,866,733 | -0.15(-0.10%) |
Jan 09, 2023 | 148.70 | 150.02 | 147.30 | 147.35 | 5,909,439 | -1.82(-1.22%) |
Jan 06, 2023 | 147.16 | 149.69 | 147.06 | 149.17 | 8,133,416 | +3.47(+2.38%) |
Jan 05, 2023 | 147.51 | 147.77 | 145.49 | 145.70 | 5,544,980 | -1.83(-1.24%) |
Jan 04, 2023 | 147.30 | 148.65 | 146.56 | 147.53 | 7,546,143 | +0.64(+0.44%) |
Jan 03, 2023 | 146.29 | 147.03 | 144.52 | 146.89 | 6,651,980 | +0.01(+0.01%) |
Dec 30, 2022 | 147.72 | 147.97 | 145.80 | 146.88 | 4,676,607 | -1.00(-0.67%) |
Dec 29, 2022 | 148.09 | 148.51 | 147.44 | 147.88 | 3,930,410 | +0.61(+0.41%) |
Dec 28, 2022 | 149.51 | 149.88 | 147.21 | 147.27 | 4,331,265 | -1.93(-1.29%) |
Dec 27, 2022 | 147.99 | 149.56 | 147.95 | 149.20 | 4,486,410 | +1.29(+0.87%) |
Dec 23, 2022 | 147.61 | 148.20 | 147.05 | 147.91 | 3,510,231 | +0.42(+0.28%) |
Dec 22, 2022 | 146.46 | 147.71 | 146.22 | 147.49 | 6,093,040 | +0.34(+0.23%) |
Dec 21, 2022 | 146.10 | 147.91 | 146.07 | 147.15 | 5,175,466 | +1.34(+0.92%) |
Dec 20, 2022 | 144.71 | 146.24 | 144.66 | 145.81 | 5,826,022 | +0.06(+0.04%) |
Dec 19, 2022 | 145.58 | 146.70 | 144.63 | 145.76 | 6,069,160 | -0.04(-0.03%) |
Dec 16, 2022 | 145.72 | 146.41 | 144.42 | 145.80 | 20,602,488 | -0.65(-0.44%) |
Dec 15, 2022 | 147.04 | 147.31 | 145.12 | 146.44 | 7,357,240 | -1.68(-1.13%) |
Dec 14, 2022 | 148.07 | 149.67 | 147.47 | 148.12 | 7,617,206 | +0.58(+0.39%) |
Dec 13, 2022 | 148.67 | 149.47 | 146.13 | 147.54 | 7,924,553 | -0.22(-0.15%) |
Dec 12, 2022 | 146.55 | 147.85 | 146.38 | 147.76 | 6,326,337 | +1.50(+1.03%) |
Dec 09, 2022 | 146.05 | 147.25 | 145.58 | 146.26 | 6,055,172 | -0.39(-0.26%) |
Dec 08, 2022 | 144.85 | 146.71 | 144.41 | 146.65 | 5,352,236 | +1.05(+0.72%) |
Dec 07, 2022 | 144.41 | 145.79 | 144.41 | 145.60 | 6,371,915 | +0.93(+0.64%) |
Dec 06, 2022 | 145.10 | 145.45 | 143.70 | 144.67 | 7,085,033 | +0.18(+0.13%) |
Dec 05, 2022 | 144.12 | 145.05 | 143.69 | 144.49 | 5,574,666 | -1.47(-1.01%) |
Dec 02, 2022 | 143.89 | 146.12 | 143.51 | 145.96 | 5,095,593 | +1.32(+0.91%) |