Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 134.15 | 134.29 | 133.02 | 133.29 | 6,922,804 | -1.53(-1.14%) |
Feb 27, 2023 | 135.28 | 136.10 | 134.23 | 134.82 | 6,007,382 | -0.12(-0.09%) |
Feb 24, 2023 | 134.62 | 135.10 | 133.79 | 134.94 | 5,429,208 | -0.76(-0.56%) |
Feb 23, 2023 | 135.88 | 136.76 | 134.78 | 135.70 | 6,021,811 | -0.44(-0.32%) |
Feb 22, 2023 | 135.63 | 137.19 | 135.54 | 136.14 | 6,320,583 | +0.57(+0.42%) |
Feb 21, 2023 | 134.56 | 136.52 | 134.56 | 135.57 | 7,118,524 | -0.10(-0.07%) |
Feb 17, 2023 | 132.35 | 135.69 | 132.35 | 135.66 | 8,292,393 | +2.78(+2.09%) |
Feb 16, 2023 | 133.12 | 133.91 | 132.31 | 132.88 | 7,829,983 | -1.76(-1.31%) |
Feb 15, 2023 | 134.79 | 135.00 | 133.78 | 134.65 | 5,739,530 | -0.31(-0.23%) |
Feb 14, 2023 | 135.79 | 135.89 | 134.32 | 134.96 | 5,417,482 | -0.77(-0.56%) |
Feb 13, 2023 | 134.63 | 136.09 | 134.43 | 135.72 | 5,244,457 | +1.75(+1.31%) |
Feb 10, 2023 | 132.70 | 134.01 | 131.61 | 133.97 | 8,368,736 | +1.17(+0.88%) |
Feb 09, 2023 | 134.57 | 135.00 | 132.75 | 132.80 | 6,755,567 | -1.47(-1.10%) |
Feb 08, 2023 | 134.74 | 135.21 | 134.12 | 134.27 | 7,352,068 | -1.41(-1.04%) |
Feb 07, 2023 | 135.62 | 136.42 | 134.47 | 135.67 | 6,493,558 | -1.34(-0.98%) |
Feb 06, 2023 | 137.60 | 138.21 | 136.63 | 137.01 | 6,303,847 | -1.17(-0.85%) |
Feb 03, 2023 | 138.35 | 138.93 | 136.79 | 138.18 | 6,185,357 | +0.43(+0.31%) |
Feb 02, 2023 | 137.76 | 138.28 | 136.83 | 137.76 | 6,650,366 | -0.99(-0.71%) |
Feb 01, 2023 | 137.67 | 139.62 | 136.96 | 138.75 | 7,438,804 | +0.78(+0.57%) |
Jan 31, 2023 | 136.85 | 138.05 | 136.39 | 137.96 | 9,672,704 | +1.33(+0.97%) |
Jan 30, 2023 | 136.58 | 137.71 | 135.93 | 136.63 | 6,622,438 | +0.43(+0.31%) |
Jan 27, 2023 | 136.69 | 136.97 | 134.97 | 136.21 | 7,090,936 | -0.56(-0.41%) |
Jan 26, 2023 | 137.33 | 137.34 | 136.37 | 136.77 | 5,571,595 | -0.55(-0.40%) |
Jan 25, 2023 | 136.03 | 137.35 | 134.42 | 137.32 | 7,118,878 | -0.10(-0.07%) |
Jan 24, 2023 | 136.32 | 137.96 | 135.47 | 137.42 | 7,039,760 | +0.75(+0.55%) |
Jan 23, 2023 | 138.91 | 139.24 | 136.32 | 136.67 | 7,709,504 | -1.86(-1.34%) |
Jan 20, 2023 | 137.90 | 138.71 | 135.80 | 138.53 | 8,879,006 | +0.53(+0.39%) |
Jan 19, 2023 | 138.86 | 141.68 | 137.82 | 138.00 | 13,088,798 | -2.98(-2.11%) |
Jan 18, 2023 | 144.11 | 144.37 | 140.62 | 140.98 | 10,868,447 | -3.88(-2.68%) |
Jan 17, 2023 | 145.20 | 146.49 | 144.82 | 144.86 | 9,981,105 | -0.42(-0.29%) |
Jan 13, 2023 | 144.06 | 145.45 | 143.88 | 145.28 | 5,749,018 | +1.03(+0.71%) |
Jan 12, 2023 | 146.07 | 146.10 | 143.97 | 144.25 | 8,101,505 | -0.82(-0.56%) |
Jan 11, 2023 | 146.67 | 146.90 | 143.81 | 145.07 | 9,025,754 | -1.19(-0.81%) |
Jan 10, 2023 | 146.46 | 147.04 | 145.34 | 146.26 | 4,898,142 | -0.14(-0.10%) |
Jan 09, 2023 | 147.75 | 149.06 | 146.36 | 146.40 | 5,947,578 | -1.81(-1.22%) |
Jan 06, 2023 | 146.22 | 148.73 | 146.12 | 148.21 | 8,185,908 | +3.45(+2.38%) |
Jan 05, 2023 | 146.56 | 146.82 | 144.56 | 144.76 | 5,580,766 | -1.82(-1.24%) |
Jan 04, 2023 | 146.35 | 147.70 | 145.62 | 146.58 | 7,594,844 | +0.63(+0.44%) |
Jan 03, 2023 | 145.35 | 146.08 | 143.59 | 145.95 | 6,694,910 | +0.01(+0.01%) |
Dec 30, 2022 | 146.78 | 147.02 | 144.86 | 145.94 | 4,706,789 | -0.99(-0.68%) |
Dec 29, 2022 | 147.14 | 147.56 | 146.50 | 146.93 | 3,955,776 | +0.61(+0.41%) |
Dec 28, 2022 | 148.55 | 148.91 | 146.27 | 146.32 | 4,359,218 | -1.92(-1.29%) |
Dec 27, 2022 | 147.04 | 148.60 | 147.00 | 148.24 | 4,515,364 | +1.28(+0.87%) |
Dec 23, 2022 | 146.66 | 147.25 | 146.10 | 146.96 | 3,532,885 | +0.41(+0.28%) |
Dec 22, 2022 | 145.53 | 146.76 | 145.30 | 146.55 | 6,132,363 | +0.34(+0.23%) |
Dec 21, 2022 | 145.16 | 146.97 | 145.13 | 146.21 | 5,208,867 | +1.33(+0.92%) |
Dec 20, 2022 | 143.78 | 145.30 | 143.73 | 144.88 | 5,863,622 | +0.06(+0.04%) |
Dec 19, 2022 | 144.65 | 145.76 | 143.71 | 144.82 | 6,108,330 | -0.04(-0.03%) |
Dec 16, 2022 | 144.78 | 145.47 | 143.49 | 144.86 | 20,735,454 | -0.65(-0.44%) |
Dec 15, 2022 | 146.09 | 146.36 | 144.19 | 145.51 | 7,404,722 | -1.67(-1.13%) |
Dec 14, 2022 | 147.12 | 148.71 | 146.53 | 147.17 | 7,666,366 | +0.58(+0.39%) |
Dec 13, 2022 | 147.72 | 148.51 | 145.20 | 146.59 | 7,975,697 | -0.22(-0.15%) |
Dec 12, 2022 | 145.61 | 146.90 | 145.44 | 146.81 | 6,367,166 | +1.49(+1.03%) |
Dec 09, 2022 | 145.11 | 146.31 | 144.65 | 145.32 | 6,094,251 | -0.38(-0.26%) |
Dec 08, 2022 | 143.92 | 145.77 | 143.48 | 145.71 | 5,386,249 | +1.04(+0.72%) |
Dec 07, 2022 | 143.48 | 144.85 | 143.48 | 144.67 | 6,413,039 | +0.92(+0.64%) |
Dec 06, 2022 | 144.17 | 144.51 | 142.78 | 143.74 | 7,130,759 | +0.18(+0.13%) |
Dec 05, 2022 | 143.19 | 144.12 | 142.77 | 143.56 | 5,610,644 | -1.46(-1.01%) |
Dec 02, 2022 | 142.96 | 145.18 | 142.59 | 145.02 | 5,128,479 | +1.31(+0.91%) |