Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.37 | 145.50 | 143.94 | 143.98 | 1,553,028 | -0.58(-0.40%) |
Feb 27, 2023 | 145.41 | 146.30 | 143.92 | 144.55 | 1,013,401 | +0.45(+0.31%) |
Feb 24, 2023 | 143.03 | 144.35 | 142.53 | 144.10 | 955,200 | -0.60(-0.41%) |
Feb 23, 2023 | 144.09 | 145.45 | 142.37 | 144.70 | 1,531,222 | +1.47(+1.03%) |
Feb 22, 2023 | 143.56 | 144.22 | 142.30 | 143.23 | 1,131,689 | -0.17(-0.12%) |
Feb 21, 2023 | 143.90 | 145.02 | 143.23 | 143.40 | 1,208,291 | -2.25(-1.54%) |
Feb 17, 2023 | 146.87 | 146.91 | 144.50 | 145.65 | 1,344,240 | -1.93(-1.31%) |
Feb 16, 2023 | 149.58 | 150.13 | 147.44 | 147.58 | 1,505,040 | -4.46(-2.93%) |
Feb 15, 2023 | 150.49 | 152.17 | 150.18 | 152.04 | 1,481,969 | +1.38(+0.92%) |
Feb 14, 2023 | 147.85 | 151.36 | 146.71 | 150.65 | 1,959,222 | +2.36(+1.59%) |
Feb 13, 2023 | 147.23 | 149.10 | 146.44 | 148.30 | 1,939,687 | +1.82(+1.24%) |
Feb 10, 2023 | 149.79 | 151.10 | 144.89 | 146.47 | 2,654,200 | -3.61(-2.41%) |
Feb 09, 2023 | 149.04 | 152.14 | 148.50 | 150.09 | 3,041,450 | +3.50(+2.39%) |
Feb 08, 2023 | 146.34 | 147.98 | 145.75 | 146.58 | 1,860,360 | -0.91(-0.61%) |
Feb 07, 2023 | 144.82 | 148.17 | 144.32 | 147.49 | 1,537,505 | +1.95(+1.34%) |
Feb 06, 2023 | 144.84 | 146.81 | 144.84 | 145.54 | 1,908,845 | -0.59(-0.40%) |
Feb 03, 2023 | 144.31 | 146.98 | 144.31 | 146.13 | 1,254,314 | -0.27(-0.18%) |
Feb 02, 2023 | 147.78 | 148.00 | 145.41 | 146.40 | 1,491,238 | -0.29(-0.20%) |
Feb 01, 2023 | 143.85 | 147.54 | 143.46 | 146.68 | 1,774,396 | +2.28(+1.58%) |
Jan 31, 2023 | 142.23 | 144.51 | 141.74 | 144.40 | 1,593,305 | +2.16(+1.52%) |
Jan 30, 2023 | 142.51 | 143.26 | 141.70 | 142.24 | 1,624,258 | -1.78(-1.24%) |
Jan 27, 2023 | 143.38 | 145.03 | 143.20 | 144.03 | 1,116,945 | +0.65(+0.45%) |
Jan 26, 2023 | 142.44 | 143.59 | 141.74 | 143.38 | 1,081,507 | +1.78(+1.26%) |
Jan 25, 2023 | 137.99 | 141.67 | 137.36 | 141.60 | 1,224,589 | +2.02(+1.45%) |
Jan 24, 2023 | 139.34 | 140.10 | 138.14 | 139.58 | 1,194,271 | +0.24(+0.17%) |
Jan 23, 2023 | 138.20 | 139.68 | 137.46 | 139.34 | 1,605,106 | +1.27(+0.92%) |
Jan 20, 2023 | 134.87 | 138.34 | 134.05 | 138.06 | 1,595,768 | +3.64(+2.71%) |
Jan 19, 2023 | 132.54 | 135.28 | 132.52 | 134.42 | 1,285,619 | +0.53(+0.39%) |
Jan 18, 2023 | 136.96 | 137.57 | 133.78 | 133.89 | 1,298,008 | -1.65(-1.22%) |
Jan 17, 2023 | 136.03 | 137.43 | 135.29 | 135.55 | 1,541,199 | -0.69(-0.50%) |
Jan 13, 2023 | 133.83 | 136.24 | 133.56 | 136.23 | 1,609,219 | +1.87(+1.39%) |
Jan 12, 2023 | 133.59 | 135.39 | 132.60 | 134.36 | 2,502,705 | +0.56(+0.42%) |
Jan 11, 2023 | 129.96 | 134.42 | 129.43 | 133.80 | 1,901,256 | +4.96(+3.85%) |
Jan 10, 2023 | 128.28 | 129.03 | 127.15 | 128.85 | 988,260 | +0.38(+0.29%) |
Jan 09, 2023 | 128.28 | 130.24 | 128.26 | 128.47 | 2,015,431 | -1.16(-0.90%) |
Jan 06, 2023 | 127.25 | 130.02 | 126.69 | 129.63 | 2,348,464 | +3.39(+2.69%) |
Jan 05, 2023 | 126.53 | 127.71 | 125.64 | 126.24 | 1,261,345 | -1.00(-0.78%) |
Jan 04, 2023 | 125.87 | 127.89 | 125.54 | 127.24 | 1,893,025 | +2.80(+2.25%) |
Jan 03, 2023 | 127.17 | 127.88 | 123.91 | 124.44 | 1,619,544 | -1.32(-1.05%) |
Dec 30, 2022 | 124.45 | 125.90 | 124.25 | 125.76 | 1,084,594 | +0.32(+0.25%) |
Dec 29, 2022 | 123.90 | 126.10 | 123.90 | 125.44 | 1,257,853 | +2.01(+1.63%) |
Dec 28, 2022 | 125.16 | 125.66 | 123.16 | 123.43 | 1,161,061 | -1.71(-1.37%) |
Dec 27, 2022 | 125.90 | 126.79 | 125.08 | 125.15 | 1,047,533 | -0.69(-0.55%) |
Dec 23, 2022 | 124.94 | 126.49 | 124.45 | 125.83 | 1,010,016 | +0.49(+0.39%) |
Dec 22, 2022 | 125.72 | 126.53 | 123.80 | 125.34 | 1,726,950 | -1.30(-1.03%) |
Dec 21, 2022 | 129.46 | 130.01 | 125.50 | 126.65 | 3,118,298 | -2.23(-1.73%) |
Dec 20, 2022 | 129.29 | 130.12 | 127.90 | 128.88 | 1,620,688 | -0.41(-0.32%) |
Dec 19, 2022 | 130.45 | 130.97 | 128.06 | 129.29 | 1,778,659 | -1.09(-0.83%) |
Dec 16, 2022 | 131.53 | 132.09 | 129.78 | 130.37 | 2,970,909 | -2.25(-1.70%) |
Dec 15, 2022 | 133.95 | 134.20 | 131.15 | 132.62 | 1,689,937 | -2.79(-2.06%) |
Dec 14, 2022 | 136.45 | 137.39 | 133.78 | 135.41 | 2,042,199 | -2.05(-1.49%) |
Dec 13, 2022 | 140.03 | 141.77 | 136.54 | 137.46 | 2,079,919 | -0.64(-0.46%) |
Dec 12, 2022 | 136.81 | 138.43 | 135.72 | 138.09 | 1,405,222 | +1.31(+0.96%) |
Dec 09, 2022 | 136.18 | 137.48 | 135.95 | 136.78 | 1,426,366 | +0.27(+0.20%) |
Dec 08, 2022 | 134.67 | 136.84 | 134.67 | 136.51 | 1,475,773 | +2.83(+2.11%) |
Dec 07, 2022 | 135.46 | 136.05 | 133.21 | 133.69 | 2,203,074 | -3.23(-2.36%) |
Dec 06, 2022 | 138.44 | 139.23 | 135.42 | 136.92 | 1,222,337 | -1.56(-1.13%) |
Dec 05, 2022 | 140.14 | 140.84 | 138.31 | 138.48 | 1,272,180 | -2.27(-1.61%) |
Dec 02, 2022 | 139.64 | 141.10 | 139.54 | 140.75 | 1,015,358 | -0.88(-0.62%) |