Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 143.24 | 145.06 | 141.89 | 141.94 | 1,367,922 | -1.66(-1.16%) |
Feb 27, 2023 | 145.62 | 146.11 | 143.22 | 143.60 | 606,106 | -0.20(-0.14%) |
Feb 24, 2023 | 145.85 | 146.09 | 143.42 | 143.80 | 1,041,048 | -3.86(-2.61%) |
Feb 23, 2023 | 148.99 | 149.65 | 145.99 | 147.66 | 642,313 | -0.04(-0.03%) |
Feb 22, 2023 | 149.76 | 150.79 | 147.07 | 147.70 | 822,139 | -1.53(-1.03%) |
Feb 21, 2023 | 151.97 | 152.31 | 148.67 | 149.23 | 691,406 | -3.90(-2.54%) |
Feb 17, 2023 | 153.50 | 153.56 | 151.68 | 153.13 | 768,205 | -0.41(-0.27%) |
Feb 16, 2023 | 154.21 | 155.15 | 153.33 | 153.53 | 707,439 | -3.21(-2.05%) |
Feb 15, 2023 | 155.04 | 156.75 | 155.04 | 156.75 | 502,262 | +0.30(+0.19%) |
Feb 14, 2023 | 157.61 | 158.51 | 155.47 | 156.44 | 623,772 | -1.82(-1.15%) |
Feb 13, 2023 | 157.38 | 158.58 | 156.54 | 158.26 | 773,067 | +1.25(+0.80%) |
Feb 10, 2023 | 155.40 | 157.39 | 154.71 | 157.01 | 646,092 | +0.56(+0.36%) |
Feb 09, 2023 | 157.87 | 158.95 | 156.16 | 156.45 | 579,726 | -0.69(-0.44%) |
Feb 08, 2023 | 157.71 | 159.01 | 156.14 | 157.15 | 579,931 | -0.96(-0.61%) |
Feb 07, 2023 | 157.25 | 159.90 | 155.77 | 158.10 | 1,074,811 | -0.41(-0.26%) |
Feb 06, 2023 | 156.97 | 159.38 | 156.43 | 158.51 | 729,181 | -0.50(-0.32%) |
Feb 03, 2023 | 159.28 | 159.78 | 156.38 | 159.01 | 760,500 | -2.87(-1.77%) |
Feb 02, 2023 | 156.36 | 163.62 | 156.36 | 161.88 | 1,104,943 | +7.16(+4.62%) |
Feb 01, 2023 | 151.83 | 156.20 | 150.87 | 154.73 | 891,353 | +2.40(+1.57%) |
Jan 31, 2023 | 148.95 | 153.44 | 148.95 | 152.33 | 1,231,883 | +3.19(+2.14%) |
Jan 30, 2023 | 150.82 | 152.38 | 148.99 | 149.15 | 638,706 | -3.13(-2.05%) |
Jan 27, 2023 | 148.92 | 152.53 | 148.43 | 152.27 | 914,316 | +3.30(+2.21%) |
Jan 26, 2023 | 149.64 | 150.16 | 147.73 | 148.98 | 602,287 | +0.42(+0.28%) |
Jan 25, 2023 | 149.36 | 150.44 | 147.89 | 148.56 | 671,617 | -1.76(-1.17%) |
Jan 24, 2023 | 150.76 | 151.79 | 149.19 | 150.32 | 615,863 | -0.40(-0.26%) |
Jan 23, 2023 | 149.02 | 151.45 | 147.92 | 150.72 | 714,404 | +1.90(+1.27%) |
Jan 20, 2023 | 146.50 | 148.87 | 145.10 | 148.82 | 619,313 | +2.56(+1.75%) |
Jan 19, 2023 | 146.05 | 147.77 | 145.59 | 146.27 | 543,759 | -0.81(-0.55%) |
Jan 18, 2023 | 148.46 | 149.12 | 146.48 | 147.07 | 703,870 | -0.92(-0.62%) |
Jan 17, 2023 | 147.83 | 148.88 | 146.92 | 147.99 | 513,380 | +0.56(+0.38%) |
Jan 13, 2023 | 146.04 | 148.19 | 145.65 | 147.43 | 493,194 | -0.29(-0.20%) |
Jan 12, 2023 | 146.63 | 148.15 | 144.86 | 147.72 | 702,642 | +2.07(+1.42%) |
Jan 11, 2023 | 141.52 | 145.76 | 141.52 | 145.66 | 759,368 | +5.72(+4.09%) |
Jan 10, 2023 | 138.10 | 140.01 | 137.82 | 139.94 | 406,366 | +1.01(+0.73%) |
Jan 09, 2023 | 139.96 | 140.93 | 138.72 | 138.92 | 633,226 | -0.96(-0.68%) |
Jan 06, 2023 | 136.31 | 140.38 | 135.78 | 139.88 | 682,946 | +4.31(+3.18%) |
Jan 05, 2023 | 137.62 | 137.80 | 134.88 | 135.57 | 1,029,115 | -3.64(-2.61%) |
Jan 04, 2023 | 138.06 | 141.03 | 137.90 | 139.21 | 741,553 | +2.63(+1.93%) |
Jan 03, 2023 | 139.33 | 139.57 | 134.45 | 136.57 | 1,036,721 | -1.48(-1.07%) |
Dec 30, 2022 | 136.65 | 138.47 | 136.14 | 138.05 | 725,833 | +0.44(+0.32%) |
Dec 29, 2022 | 136.00 | 139.38 | 135.76 | 137.60 | 1,646,588 | +2.81(+2.08%) |
Dec 28, 2022 | 137.79 | 138.63 | 134.68 | 134.80 | 757,509 | -2.82(-2.05%) |
Dec 27, 2022 | 138.35 | 138.90 | 136.24 | 137.62 | 628,303 | -0.74(-0.54%) |
Dec 23, 2022 | 136.21 | 138.38 | 135.75 | 138.36 | 408,130 | +1.10(+0.80%) |
Dec 22, 2022 | 137.19 | 137.40 | 134.80 | 137.26 | 519,989 | -0.77(-0.56%) |
Dec 21, 2022 | 137.42 | 139.77 | 136.76 | 138.03 | 885,253 | +1.90(+1.39%) |
Dec 20, 2022 | 134.29 | 136.96 | 133.64 | 136.13 | 1,312,645 | +0.71(+0.53%) |
Dec 19, 2022 | 135.92 | 136.35 | 134.09 | 135.42 | 1,031,537 | -0.74(-0.54%) |
Dec 16, 2022 | 139.07 | 139.46 | 135.13 | 136.16 | 1,938,518 | -5.16(-3.65%) |
Dec 15, 2022 | 141.66 | 142.79 | 140.87 | 141.32 | 770,973 | -2.42(-1.69%) |
Dec 14, 2022 | 143.18 | 146.55 | 142.81 | 143.74 | 858,216 | +0.25(+0.18%) |
Dec 13, 2022 | 146.02 | 146.71 | 141.87 | 143.49 | 639,166 | +2.47(+1.75%) |
Dec 12, 2022 | 140.86 | 141.04 | 138.88 | 141.02 | 739,916 | +0.76(+0.54%) |
Dec 09, 2022 | 139.42 | 141.00 | 138.49 | 140.26 | 929,364 | +0.56(+0.40%) |
Dec 08, 2022 | 137.35 | 140.17 | 136.96 | 139.69 | 969,651 | +2.95(+2.16%) |
Dec 07, 2022 | 137.41 | 139.11 | 135.96 | 136.74 | 831,066 | -0.91(-0.66%) |
Dec 06, 2022 | 141.10 | 141.49 | 137.25 | 137.66 | 730,460 | -3.84(-2.72%) |
Dec 05, 2022 | 144.10 | 144.34 | 140.08 | 141.50 | 869,501 | -2.57(-1.79%) |
Dec 02, 2022 | 143.97 | 144.92 | 143.09 | 144.07 | 1,310,024 | -1.46(-1.00%) |