Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.85 | 142.08 | 140.17 | 140.78 | 549,608 | +0.62(+0.45%) |
Feb 27, 2023 | 142.83 | 143.59 | 139.90 | 140.16 | 361,715 | -2.23(-1.57%) |
Feb 24, 2023 | 141.43 | 143.13 | 140.44 | 142.39 | 754,467 | +0.42(+0.30%) |
Feb 23, 2023 | 144.47 | 145.92 | 141.81 | 141.97 | 541,399 | -1.66(-1.15%) |
Feb 22, 2023 | 142.93 | 144.37 | 142.39 | 143.63 | 345,088 | +0.39(+0.27%) |
Feb 21, 2023 | 144.65 | 144.65 | 142.47 | 143.24 | 262,953 | -2.02(-1.39%) |
Feb 17, 2023 | 144.44 | 146.02 | 143.50 | 145.25 | 396,268 | +0.82(+0.57%) |
Feb 16, 2023 | 143.40 | 146.19 | 142.89 | 144.44 | 347,902 | +0.22(+0.16%) |
Feb 15, 2023 | 144.71 | 145.56 | 143.91 | 144.21 | 320,574 | -1.05(-0.72%) |
Feb 14, 2023 | 147.80 | 148.40 | 144.51 | 145.26 | 512,179 | -2.42(-1.64%) |
Feb 13, 2023 | 146.85 | 148.37 | 146.31 | 147.68 | 347,949 | +0.75(+0.51%) |
Feb 10, 2023 | 145.86 | 147.18 | 145.53 | 146.93 | 370,404 | +1.90(+1.31%) |
Feb 09, 2023 | 146.64 | 147.33 | 143.60 | 145.03 | 554,405 | -0.68(-0.47%) |
Feb 08, 2023 | 143.48 | 146.00 | 142.69 | 145.71 | 429,454 | +1.63(+1.13%) |
Feb 07, 2023 | 140.35 | 144.14 | 139.29 | 144.08 | 436,489 | +2.79(+1.98%) |
Feb 06, 2023 | 138.25 | 141.87 | 138.20 | 141.29 | 755,713 | +3.62(+2.63%) |
Feb 03, 2023 | 136.78 | 139.24 | 130.75 | 137.67 | 1,358,543 | -4.36(-3.07%) |
Feb 02, 2023 | 146.15 | 147.60 | 140.08 | 142.03 | 785,825 | -5.18(-3.52%) |
Feb 01, 2023 | 145.46 | 148.65 | 144.29 | 147.21 | 567,264 | +0.10(+0.07%) |
Jan 31, 2023 | 144.97 | 147.32 | 143.59 | 147.12 | 352,289 | +2.22(+1.53%) |
Jan 30, 2023 | 145.40 | 147.15 | 144.80 | 144.90 | 303,266 | -0.75(-0.51%) |
Jan 27, 2023 | 147.38 | 147.38 | 144.81 | 145.64 | 241,670 | -1.62(-1.10%) |
Jan 26, 2023 | 144.62 | 147.75 | 144.45 | 147.26 | 458,862 | +2.96(+2.05%) |
Jan 25, 2023 | 140.60 | 144.71 | 140.60 | 144.30 | 374,387 | +3.79(+2.70%) |
Jan 24, 2023 | 138.35 | 141.49 | 137.06 | 140.51 | 245,229 | +1.56(+1.12%) |
Jan 23, 2023 | 138.69 | 140.02 | 138.33 | 138.95 | 264,648 | +0.26(+0.19%) |
Jan 20, 2023 | 137.09 | 138.70 | 135.70 | 138.69 | 266,474 | +2.39(+1.76%) |
Jan 19, 2023 | 136.08 | 137.86 | 134.32 | 136.30 | 312,342 | -0.59(-0.43%) |
Jan 18, 2023 | 139.67 | 140.04 | 136.88 | 136.89 | 249,827 | -2.98(-2.13%) |
Jan 17, 2023 | 141.48 | 142.50 | 139.40 | 139.86 | 412,169 | -1.62(-1.14%) |
Jan 13, 2023 | 139.51 | 141.92 | 138.01 | 141.48 | 263,050 | +2.06(+1.47%) |
Jan 12, 2023 | 140.36 | 140.73 | 138.88 | 139.43 | 405,504 | -0.07(-0.05%) |
Jan 11, 2023 | 141.91 | 142.51 | 138.49 | 139.50 | 484,666 | -2.48(-1.75%) |
Jan 10, 2023 | 140.59 | 142.19 | 139.90 | 141.98 | 342,806 | +2.41(+1.73%) |
Jan 09, 2023 | 141.25 | 142.77 | 139.38 | 139.56 | 312,416 | -1.53(-1.09%) |
Jan 06, 2023 | 141.65 | 143.34 | 141.02 | 141.09 | 401,494 | +0.35(+0.25%) |
Jan 05, 2023 | 139.53 | 141.40 | 139.18 | 140.75 | 476,632 | +3.07(+2.23%) |
Jan 04, 2023 | 136.94 | 138.75 | 136.43 | 137.67 | 553,707 | +0.68(+0.49%) |
Jan 03, 2023 | 137.73 | 138.59 | 136.34 | 137.00 | 423,622 | -0.74(-0.54%) |
Dec 30, 2022 | 137.78 | 138.45 | 136.59 | 137.73 | 197,630 | -0.47(-0.34%) |
Dec 29, 2022 | 136.79 | 138.82 | 136.37 | 138.21 | 200,970 | +1.93(+1.41%) |
Dec 28, 2022 | 138.68 | 138.74 | 136.26 | 136.28 | 222,747 | -1.95(-1.41%) |
Dec 27, 2022 | 138.32 | 138.74 | 137.31 | 138.23 | 173,692 | -0.07(-0.05%) |
Dec 23, 2022 | 138.50 | 139.06 | 137.12 | 138.29 | 174,027 | +0.19(+0.14%) |
Dec 22, 2022 | 138.97 | 139.28 | 135.86 | 138.10 | 346,782 | -0.54(-0.39%) |
Dec 21, 2022 | 136.69 | 139.58 | 136.37 | 138.64 | 486,700 | +3.36(+2.49%) |
Dec 20, 2022 | 134.26 | 135.83 | 132.49 | 135.28 | 833,584 | +2.17(+1.63%) |
Dec 19, 2022 | 133.10 | 134.99 | 131.37 | 133.11 | 473,830 | +0.08(+0.06%) |
Dec 16, 2022 | 131.32 | 133.45 | 130.87 | 133.03 | 869,750 | +0.62(+0.47%) |
Dec 15, 2022 | 132.95 | 133.93 | 131.64 | 132.41 | 501,742 | -1.71(-1.27%) |
Dec 14, 2022 | 134.80 | 136.22 | 133.19 | 134.12 | 446,068 | -0.69(-0.51%) |
Dec 13, 2022 | 137.72 | 137.72 | 134.04 | 134.80 | 381,557 | -1.78(-1.31%) |
Dec 12, 2022 | 136.64 | 136.76 | 135.61 | 136.59 | 401,750 | +0.48(+0.36%) |
Dec 09, 2022 | 138.25 | 139.26 | 136.04 | 136.10 | 383,516 | -2.94(-2.11%) |
Dec 08, 2022 | 142.49 | 142.74 | 137.84 | 139.04 | 291,316 | -1.72(-1.22%) |
Dec 07, 2022 | 141.33 | 142.65 | 139.99 | 140.76 | 529,437 | -0.82(-0.58%) |
Dec 06, 2022 | 136.43 | 141.68 | 136.11 | 141.58 | 819,360 | +6.62(+4.91%) |
Dec 05, 2022 | 139.61 | 139.70 | 134.35 | 134.96 | 540,097 | -5.07(-3.62%) |
Dec 02, 2022 | 140.73 | 142.60 | 139.84 | 140.03 | 302,743 | -1.04(-0.74%) |