Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,167 | -0.58(-0.40%) |
Feb 27, 2023 | 145.30 | 146.19 | 143.81 | 144.45 | 1,014,144 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,901 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,345 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.19 | 143.12 | 1,132,519 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.91 | 143.12 | 143.29 | 1,209,178 | -2.25(-1.54%) |
Feb 17, 2023 | 146.76 | 146.80 | 144.40 | 145.54 | 1,345,226 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,144 | -4.45(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,056 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,660 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,110 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.78 | 146.37 | 2,656,148 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,682 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,725 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,634 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,246 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.87 | 144.21 | 146.02 | 1,255,234 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,332 | -0.29(-0.20%) |
Feb 01, 2023 | 143.74 | 147.43 | 143.35 | 146.58 | 1,775,698 | +2.28(+1.58%) |
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,474 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.15 | 141.59 | 142.14 | 1,625,449 | -1.78(-1.24%) |
Jan 27, 2023 | 143.27 | 144.93 | 143.09 | 143.92 | 1,117,765 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.27 | 1,082,300 | +1.78(+1.26%) |
Jan 25, 2023 | 137.89 | 141.56 | 137.26 | 141.49 | 1,225,488 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.47 | 1,195,147 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,284 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,939 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.42 | 134.32 | 1,286,562 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,961 | -1.65(-1.22%) |
Jan 17, 2023 | 135.93 | 137.32 | 135.19 | 135.45 | 1,542,330 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,399 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,541 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,651 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,985 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,910 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.59 | 129.54 | 2,350,187 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,270 | -0.99(-0.78%) |
Jan 04, 2023 | 125.78 | 127.79 | 125.45 | 127.14 | 1,894,414 | +2.79(+2.25%) |
Jan 03, 2023 | 127.07 | 127.78 | 123.82 | 124.35 | 1,620,733 | -1.32(-1.05%) |
Dec 30, 2022 | 124.36 | 125.81 | 124.16 | 125.67 | 1,085,390 | +0.32(+0.25%) |
Dec 29, 2022 | 123.81 | 126.01 | 123.81 | 125.35 | 1,258,776 | +2.01(+1.63%) |
Dec 28, 2022 | 125.06 | 125.57 | 123.06 | 123.34 | 1,161,913 | -1.71(-1.37%) |
Dec 27, 2022 | 125.81 | 126.69 | 124.98 | 125.05 | 1,048,302 | -0.69(-0.55%) |
Dec 23, 2022 | 124.84 | 126.40 | 124.36 | 125.74 | 1,010,757 | +0.49(+0.39%) |
Dec 22, 2022 | 125.63 | 126.44 | 123.71 | 125.25 | 1,728,217 | -1.30(-1.03%) |
Dec 21, 2022 | 129.36 | 129.92 | 125.41 | 126.56 | 3,120,586 | -2.23(-1.73%) |
Dec 20, 2022 | 129.19 | 130.03 | 127.81 | 128.78 | 1,621,877 | -0.41(-0.32%) |
Dec 19, 2022 | 130.35 | 130.87 | 127.97 | 129.19 | 1,779,964 | -1.08(-0.83%) |
Dec 16, 2022 | 131.44 | 132.00 | 129.69 | 130.28 | 2,973,089 | -2.25(-1.70%) |
Dec 15, 2022 | 133.85 | 134.10 | 131.05 | 132.52 | 1,691,177 | -2.78(-2.06%) |
Dec 14, 2022 | 136.35 | 137.29 | 133.69 | 135.31 | 2,043,697 | -2.05(-1.49%) |
Dec 13, 2022 | 139.92 | 141.66 | 136.44 | 137.36 | 2,081,445 | -0.64(-0.46%) |
Dec 12, 2022 | 136.71 | 138.33 | 135.62 | 137.99 | 1,406,253 | +1.31(+0.96%) |
Dec 09, 2022 | 136.08 | 137.38 | 135.85 | 136.68 | 1,427,413 | +0.27(+0.20%) |
Dec 08, 2022 | 134.57 | 136.74 | 134.57 | 136.41 | 1,476,856 | +2.82(+2.11%) |
Dec 07, 2022 | 135.36 | 135.95 | 133.11 | 133.59 | 2,204,691 | -3.23(-2.36%) |
Dec 06, 2022 | 138.34 | 139.13 | 135.32 | 136.82 | 1,223,234 | -1.56(-1.13%) |
Dec 05, 2022 | 140.04 | 140.74 | 138.21 | 138.38 | 1,273,114 | -2.27(-1.61%) |
Dec 02, 2022 | 139.53 | 141.00 | 139.44 | 140.65 | 1,016,103 | -0.88(-0.62%) |