Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.27 | 145.39 | 143.83 | 143.87 | 1,554,152 | -0.58(-0.40%) |
Feb 27, 2023 | 145.31 | 146.19 | 143.81 | 144.45 | 1,014,134 | +0.45(+0.31%) |
Feb 24, 2023 | 142.93 | 144.25 | 142.43 | 144.00 | 955,892 | -0.60(-0.41%) |
Feb 23, 2023 | 143.98 | 145.35 | 142.27 | 144.60 | 1,532,330 | +1.47(+1.03%) |
Feb 22, 2023 | 143.45 | 144.12 | 142.20 | 143.13 | 1,132,508 | -0.17(-0.12%) |
Feb 21, 2023 | 143.79 | 144.92 | 143.13 | 143.29 | 1,209,166 | -2.25(-1.54%) |
Feb 17, 2023 | 146.77 | 146.80 | 144.40 | 145.54 | 1,345,213 | -1.93(-1.31%) |
Feb 16, 2023 | 149.47 | 150.02 | 147.33 | 147.47 | 1,506,130 | -4.46(-2.93%) |
Feb 15, 2023 | 150.38 | 152.06 | 150.07 | 151.93 | 1,483,042 | +1.38(+0.92%) |
Feb 14, 2023 | 147.74 | 151.25 | 146.60 | 150.54 | 1,960,641 | +2.36(+1.59%) |
Feb 13, 2023 | 147.12 | 148.99 | 146.34 | 148.19 | 1,941,091 | +1.82(+1.24%) |
Feb 10, 2023 | 149.68 | 150.99 | 144.79 | 146.37 | 2,656,122 | -3.61(-2.41%) |
Feb 09, 2023 | 148.93 | 152.03 | 148.39 | 149.98 | 3,043,652 | +3.50(+2.39%) |
Feb 08, 2023 | 146.24 | 147.87 | 145.64 | 146.48 | 1,861,707 | -0.91(-0.61%) |
Feb 07, 2023 | 144.72 | 148.06 | 144.22 | 147.38 | 1,538,619 | +1.95(+1.34%) |
Feb 06, 2023 | 144.74 | 146.71 | 144.74 | 145.43 | 1,910,227 | -0.59(-0.40%) |
Feb 03, 2023 | 144.21 | 146.88 | 144.21 | 146.02 | 1,255,222 | -0.27(-0.18%) |
Feb 02, 2023 | 147.67 | 147.89 | 145.30 | 146.29 | 1,492,318 | -0.29(-0.20%) |
Feb 01, 2023 | 143.74 | 147.43 | 143.35 | 146.58 | 1,775,681 | +2.28(+1.58%) |
Jan 31, 2023 | 142.13 | 144.41 | 141.63 | 144.30 | 1,594,459 | +2.16(+1.52%) |
Jan 30, 2023 | 142.41 | 143.16 | 141.59 | 142.14 | 1,625,434 | -1.78(-1.24%) |
Jan 27, 2023 | 143.28 | 144.93 | 143.10 | 143.92 | 1,117,754 | +0.65(+0.45%) |
Jan 26, 2023 | 142.34 | 143.48 | 141.63 | 143.28 | 1,082,290 | +1.78(+1.26%) |
Jan 25, 2023 | 137.90 | 141.56 | 137.26 | 141.50 | 1,225,476 | +2.02(+1.45%) |
Jan 24, 2023 | 139.24 | 140.00 | 138.04 | 139.48 | 1,195,136 | +0.24(+0.17%) |
Jan 23, 2023 | 138.10 | 139.57 | 137.36 | 139.24 | 1,606,268 | +1.27(+0.92%) |
Jan 20, 2023 | 134.77 | 138.24 | 133.96 | 137.96 | 1,596,923 | +3.64(+2.71%) |
Jan 19, 2023 | 132.44 | 135.18 | 132.43 | 134.32 | 1,286,550 | +0.53(+0.39%) |
Jan 18, 2023 | 136.86 | 137.47 | 133.68 | 133.80 | 1,298,948 | -1.65(-1.22%) |
Jan 17, 2023 | 135.94 | 137.33 | 135.19 | 135.45 | 1,542,315 | -0.69(-0.50%) |
Jan 13, 2023 | 133.74 | 136.14 | 133.46 | 136.13 | 1,610,384 | +1.87(+1.39%) |
Jan 12, 2023 | 133.49 | 135.29 | 132.50 | 134.26 | 2,504,517 | +0.56(+0.42%) |
Jan 11, 2023 | 129.87 | 134.32 | 129.33 | 133.71 | 1,902,633 | +4.95(+3.85%) |
Jan 10, 2023 | 128.19 | 128.93 | 127.05 | 128.75 | 988,975 | +0.38(+0.29%) |
Jan 09, 2023 | 128.19 | 130.15 | 128.17 | 128.38 | 2,016,890 | -1.16(-0.90%) |
Jan 06, 2023 | 127.15 | 129.92 | 126.60 | 129.54 | 2,350,164 | +3.39(+2.69%) |
Jan 05, 2023 | 126.44 | 127.62 | 125.55 | 126.15 | 1,262,258 | -1.00(-0.78%) |
Jan 04, 2023 | 125.78 | 127.80 | 125.45 | 127.14 | 1,894,396 | +2.80(+2.25%) |
Jan 03, 2023 | 127.07 | 127.78 | 123.82 | 124.35 | 1,620,717 | -1.32(-1.05%) |
Dec 30, 2022 | 124.36 | 125.81 | 124.17 | 125.67 | 1,085,380 | +0.32(+0.25%) |
Dec 29, 2022 | 123.81 | 126.01 | 123.81 | 125.35 | 1,258,764 | +2.01(+1.63%) |
Dec 28, 2022 | 125.06 | 125.57 | 123.07 | 123.34 | 1,161,901 | -1.71(-1.37%) |
Dec 27, 2022 | 125.81 | 126.70 | 124.98 | 125.06 | 1,048,291 | -0.69(-0.55%) |
Dec 23, 2022 | 124.85 | 126.40 | 124.36 | 125.74 | 1,010,747 | +0.49(+0.39%) |
Dec 22, 2022 | 125.63 | 126.44 | 123.71 | 125.25 | 1,728,201 | -1.30(-1.03%) |
Dec 21, 2022 | 129.36 | 129.92 | 125.41 | 126.56 | 3,120,556 | -2.23(-1.73%) |
Dec 20, 2022 | 129.19 | 130.03 | 127.81 | 128.78 | 1,621,861 | -0.41(-0.32%) |
Dec 19, 2022 | 130.36 | 130.87 | 127.97 | 129.19 | 1,779,946 | -1.08(-0.83%) |
Dec 16, 2022 | 131.44 | 132.00 | 129.69 | 130.28 | 2,973,060 | -2.25(-1.70%) |
Dec 15, 2022 | 133.86 | 134.10 | 131.05 | 132.52 | 1,691,161 | -2.78(-2.06%) |
Dec 14, 2022 | 136.35 | 137.29 | 133.69 | 135.31 | 2,043,677 | -2.05(-1.49%) |
Dec 13, 2022 | 139.92 | 141.66 | 136.44 | 137.36 | 2,081,425 | -0.64(-0.46%) |
Dec 12, 2022 | 136.71 | 138.33 | 135.62 | 137.99 | 1,406,240 | +1.31(+0.96%) |
Dec 09, 2022 | 136.09 | 137.38 | 135.86 | 136.68 | 1,427,399 | +0.27(+0.20%) |
Dec 08, 2022 | 134.57 | 136.74 | 134.57 | 136.41 | 1,476,841 | +2.83(+2.11%) |
Dec 07, 2022 | 135.36 | 135.96 | 133.11 | 133.59 | 2,204,669 | -3.23(-2.36%) |
Dec 06, 2022 | 138.34 | 139.13 | 135.32 | 136.82 | 1,223,223 | -1.56(-1.13%) |
Dec 05, 2022 | 140.04 | 140.74 | 138.21 | 138.38 | 1,273,101 | -2.27(-1.61%) |
Dec 02, 2022 | 139.54 | 141.00 | 139.44 | 140.65 | 1,016,093 | -0.88(-0.62%) |