Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.41 | 140.03 | 138.36 | 139.52 | 6,129,798 | +0.68(+0.49%) |
Feb 27, 2023 | 140.09 | 140.46 | 138.08 | 138.84 | 5,652,443 | -1.01(-0.72%) |
Feb 24, 2023 | 138.25 | 140.12 | 136.97 | 139.85 | 7,003,988 | +0.37(+0.27%) |
Feb 23, 2023 | 141.72 | 141.72 | 138.13 | 139.48 | 7,476,991 | -2.11(-1.49%) |
Feb 22, 2023 | 144.07 | 144.86 | 140.14 | 141.59 | 10,126,652 | -3.03(-2.10%) |
Feb 21, 2023 | 140.26 | 145.62 | 139.54 | 144.62 | 18,625,076 | +0.87(+0.61%) |
Feb 17, 2023 | 142.45 | 144.00 | 141.92 | 143.75 | 8,411,389 | +2.13(+1.50%) |
Feb 16, 2023 | 142.81 | 143.31 | 141.53 | 141.62 | 5,537,848 | -2.26(-1.57%) |
Feb 15, 2023 | 142.30 | 143.91 | 141.91 | 143.88 | 4,982,973 | +1.06(+0.74%) |
Feb 14, 2023 | 143.06 | 144.43 | 141.91 | 142.82 | 4,696,669 | -0.41(-0.29%) |
Feb 13, 2023 | 142.05 | 143.44 | 141.86 | 143.23 | 5,435,342 | +2.15(+1.52%) |
Feb 10, 2023 | 140.46 | 141.30 | 139.56 | 141.08 | 5,094,500 | +2.16(+1.55%) |
Feb 09, 2023 | 138.28 | 139.33 | 137.99 | 138.92 | 4,436,225 | +1.28(+0.93%) |
Feb 08, 2023 | 137.75 | 138.51 | 137.41 | 137.65 | 3,969,164 | -0.75(-0.54%) |
Feb 07, 2023 | 137.20 | 138.71 | 136.14 | 138.39 | 5,549,203 | +0.29(+0.21%) |
Feb 06, 2023 | 139.22 | 139.49 | 137.46 | 138.10 | 5,925,325 | -1.01(-0.73%) |
Feb 03, 2023 | 140.73 | 141.32 | 138.27 | 139.11 | 5,825,463 | -1.88(-1.33%) |
Feb 02, 2023 | 141.76 | 142.20 | 140.31 | 140.98 | 6,044,056 | -1.03(-0.73%) |
Feb 01, 2023 | 141.02 | 142.94 | 140.08 | 142.01 | 4,360,416 | +0.78(+0.56%) |
Jan 31, 2023 | 139.71 | 141.24 | 139.06 | 141.23 | 4,788,660 | +1.69(+1.21%) |
Jan 30, 2023 | 139.51 | 139.84 | 138.68 | 139.54 | 5,397,048 | -1.13(-0.80%) |
Jan 27, 2023 | 139.98 | 141.82 | 139.15 | 140.67 | 6,252,700 | +1.07(+0.77%) |
Jan 26, 2023 | 140.40 | 141.11 | 139.16 | 139.60 | 5,370,213 | -0.13(-0.09%) |
Jan 25, 2023 | 139.63 | 140.21 | 137.81 | 139.73 | 4,240,577 | -0.67(-0.48%) |
Jan 24, 2023 | 156.94 | 156.94 | 123.19 | 140.39 | 4,640,905 | +0.37(+0.27%) |
Jan 23, 2023 | 137.88 | 140.38 | 137.63 | 140.02 | 4,464,850 | +2.06(+1.49%) |
Jan 20, 2023 | 136.84 | 138.19 | 135.63 | 137.96 | 10,032,070 | +1.68(+1.23%) |
Jan 19, 2023 | 138.79 | 138.93 | 136.24 | 136.28 | 5,886,304 | -1.97(-1.43%) |
Jan 18, 2023 | 141.55 | 141.60 | 137.90 | 138.25 | 7,693,204 | -3.50(-2.47%) |
Jan 17, 2023 | 142.62 | 143.03 | 141.55 | 141.76 | 5,133,456 | -0.86(-0.61%) |
Jan 13, 2023 | 142.86 | 143.14 | 141.22 | 142.62 | 4,652,150 | +0.47(+0.33%) |
Jan 12, 2023 | 143.72 | 143.73 | 141.74 | 142.15 | 4,234,480 | -1.30(-0.90%) |
Jan 11, 2023 | 143.06 | 143.50 | 142.07 | 143.45 | 5,035,241 | +1.25(+0.88%) |
Jan 10, 2023 | 142.28 | 142.78 | 141.09 | 142.20 | 4,064,496 | -0.09(-0.06%) |
Jan 09, 2023 | 143.63 | 145.15 | 142.14 | 142.29 | 6,026,508 | -1.80(-1.25%) |
Jan 06, 2023 | 141.94 | 144.84 | 141.59 | 144.09 | 7,209,769 | +3.45(+2.45%) |
Jan 05, 2023 | 140.83 | 141.48 | 140.03 | 140.64 | 4,506,941 | -0.48(-0.34%) |
Jan 04, 2023 | 140.79 | 141.41 | 139.46 | 141.12 | 4,529,288 | +0.16(+0.11%) |
Jan 03, 2023 | 139.93 | 141.07 | 139.48 | 140.96 | 5,855,779 | +1.78(+1.28%) |
Dec 30, 2022 | 138.96 | 139.39 | 138.22 | 139.19 | 3,907,097 | -0.35(-0.25%) |
Dec 29, 2022 | 139.53 | 140.39 | 139.15 | 139.54 | 3,114,525 | +0.84(+0.61%) |
Dec 28, 2022 | 140.84 | 141.03 | 138.32 | 138.70 | 5,176,691 | -2.47(-1.75%) |
Dec 27, 2022 | 141.40 | 141.80 | 140.56 | 141.17 | 3,411,065 | +0.04(+0.03%) |
Dec 23, 2022 | 140.42 | 141.16 | 139.67 | 141.13 | 3,242,089 | +0.28(+0.20%) |
Dec 22, 2022 | 142.11 | 142.32 | 139.32 | 140.85 | 4,442,347 | -1.67(-1.17%) |
Dec 21, 2022 | 141.67 | 143.26 | 141.61 | 142.51 | 4,661,215 | +1.11(+0.78%) |
Dec 20, 2022 | 140.30 | 141.99 | 139.64 | 141.41 | 5,774,207 | +1.23(+0.88%) |
Dec 19, 2022 | 140.38 | 140.92 | 139.12 | 140.18 | 5,113,922 | +0.05(+0.03%) |
Dec 16, 2022 | 141.83 | 142.06 | 139.95 | 140.13 | 13,699,608 | -2.56(-1.80%) |
Dec 15, 2022 | 142.91 | 143.73 | 140.99 | 142.69 | 5,953,961 | -1.29(-0.89%) |
Dec 14, 2022 | 144.39 | 145.80 | 143.28 | 143.98 | 6,904,521 | -0.81(-0.56%) |
Dec 13, 2022 | 147.25 | 147.44 | 144.05 | 144.78 | 7,948,675 | -0.52(-0.36%) |
Dec 12, 2022 | 143.22 | 145.38 | 142.89 | 145.30 | 6,596,860 | +2.66(+1.87%) |
Dec 09, 2022 | 144.76 | 145.00 | 142.55 | 142.64 | 9,484,018 | -3.41(-2.33%) |
Dec 08, 2022 | 146.42 | 146.53 | 145.42 | 146.05 | 4,588,139 | +0.23(+0.15%) |
Dec 07, 2022 | 147.18 | 147.88 | 145.54 | 145.82 | 5,981,501 | -0.76(-0.52%) |
Dec 06, 2022 | 147.87 | 148.56 | 145.92 | 146.59 | 7,085,919 | -1.72(-1.16%) |
Dec 05, 2022 | 149.38 | 149.63 | 147.19 | 148.31 | 8,045,006 | -1.54(-1.02%) |
Dec 02, 2022 | 148.14 | 149.86 | 148.14 | 149.84 | 7,066,887 | -0.15(-0.10%) |