Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 141.48 | 142.56 | 140.39 | 140.46 | 5,717,409 | -1.93(-1.35%) |
Feb 27, 2023 | 142.79 | 144.24 | 142.11 | 142.39 | 5,352,666 | -0.28(-0.19%) |
Feb 24, 2023 | 141.50 | 142.81 | 140.49 | 142.67 | 4,649,985 | -0.32(-0.22%) |
Feb 23, 2023 | 144.64 | 144.66 | 140.91 | 142.98 | 5,631,094 | -2.57(-1.76%) |
Feb 22, 2023 | 146.07 | 146.66 | 144.88 | 145.55 | 3,583,388 | +0.24(+0.16%) |
Feb 21, 2023 | 146.46 | 146.75 | 143.74 | 145.31 | 5,717,863 | -2.23(-1.51%) |
Feb 17, 2023 | 145.30 | 147.60 | 145.14 | 147.55 | 4,674,340 | +2.59(+1.79%) |
Feb 16, 2023 | 143.94 | 146.26 | 143.52 | 144.96 | 4,746,516 | -0.81(-0.56%) |
Feb 15, 2023 | 144.97 | 146.21 | 144.75 | 145.77 | 5,399,881 | +0.06(+0.04%) |
Feb 14, 2023 | 144.13 | 145.81 | 143.14 | 145.71 | 4,246,427 | +0.90(+0.62%) |
Feb 13, 2023 | 142.75 | 144.83 | 142.26 | 144.81 | 3,590,786 | +2.84(+2.00%) |
Feb 10, 2023 | 141.63 | 142.20 | 140.87 | 141.97 | 3,601,515 | +0.84(+0.60%) |
Feb 09, 2023 | 143.24 | 143.55 | 141.01 | 141.12 | 4,197,292 | -0.95(-0.67%) |
Feb 08, 2023 | 140.34 | 142.42 | 140.10 | 142.07 | 4,063,562 | +0.81(+0.57%) |
Feb 07, 2023 | 139.16 | 141.64 | 138.61 | 141.26 | 5,012,679 | +1.01(+0.72%) |
Feb 06, 2023 | 139.76 | 141.54 | 139.76 | 140.26 | 6,391,397 | -3.18(-2.22%) |
Feb 03, 2023 | 144.43 | 144.91 | 142.60 | 143.44 | 5,625,449 | -1.74(-1.20%) |
Feb 02, 2023 | 148.21 | 148.37 | 144.01 | 145.18 | 8,770,942 | -3.97(-2.66%) |
Feb 01, 2023 | 147.35 | 150.31 | 146.70 | 149.15 | 7,196,706 | +1.64(+1.11%) |
Jan 31, 2023 | 145.80 | 148.15 | 145.70 | 147.51 | 6,143,234 | +2.30(+1.59%) |
Jan 30, 2023 | 144.15 | 146.16 | 143.59 | 145.21 | 4,539,823 | +0.25(+0.17%) |
Jan 27, 2023 | 146.27 | 146.41 | 144.41 | 144.96 | 4,111,376 | -1.94(-1.32%) |
Jan 26, 2023 | 146.10 | 147.39 | 145.71 | 146.90 | 3,854,420 | +0.61(+0.42%) |
Jan 25, 2023 | 143.97 | 146.75 | 143.45 | 146.28 | 4,404,884 | +2.23(+1.55%) |
Jan 24, 2023 | 142.09 | 144.77 | 141.28 | 144.05 | 3,898,477 | +1.42(+1.00%) |
Jan 23, 2023 | 143.89 | 144.07 | 142.11 | 142.63 | 5,370,738 | -0.74(-0.52%) |
Jan 20, 2023 | 140.69 | 143.75 | 140.67 | 143.37 | 5,950,259 | -0.02(-0.01%) |
Jan 19, 2023 | 143.43 | 143.91 | 141.93 | 143.39 | 5,409,736 | -0.75(-0.52%) |
Jan 18, 2023 | 144.37 | 145.96 | 143.74 | 144.14 | 4,598,617 | -1.07(-0.73%) |
Jan 17, 2023 | 147.38 | 147.38 | 144.87 | 145.21 | 5,548,969 | -2.67(-1.80%) |
Jan 13, 2023 | 148.10 | 148.75 | 146.47 | 147.87 | 6,623,814 | -0.23(-0.15%) |
Jan 12, 2023 | 145.99 | 148.28 | 144.78 | 148.10 | 4,321,541 | +1.10(+0.75%) |
Jan 11, 2023 | 147.69 | 148.04 | 146.33 | 147.00 | 4,505,638 | -0.75(-0.51%) |
Jan 10, 2023 | 147.17 | 148.09 | 145.96 | 147.75 | 3,825,589 | +0.78(+0.53%) |
Jan 09, 2023 | 146.23 | 148.42 | 145.97 | 146.97 | 5,088,468 | +0.25(+0.17%) |
Jan 06, 2023 | 144.03 | 147.66 | 144.03 | 146.73 | 6,619,547 | +3.99(+2.80%) |
Jan 05, 2023 | 138.93 | 143.37 | 138.47 | 142.74 | 9,367,869 | +4.47(+3.23%) |
Jan 04, 2023 | 138.80 | 139.28 | 135.70 | 138.27 | 6,981,866 | +0.91(+0.66%) |
Jan 03, 2023 | 137.32 | 138.40 | 134.62 | 137.36 | 8,346,056 | -0.96(-0.69%) |
Dec 30, 2022 | 137.30 | 138.42 | 136.61 | 138.32 | 2,596,738 | +0.60(+0.44%) |
Dec 29, 2022 | 138.03 | 138.80 | 137.44 | 137.72 | 2,649,311 | +0.42(+0.30%) |
Dec 28, 2022 | 139.29 | 139.70 | 137.13 | 137.30 | 2,660,092 | -1.99(-1.43%) |
Dec 27, 2022 | 138.81 | 139.79 | 138.24 | 139.29 | 2,818,454 | +0.96(+0.69%) |
Dec 23, 2022 | 137.83 | 138.95 | 136.94 | 138.33 | 1,880,570 | +0.48(+0.35%) |
Dec 22, 2022 | 138.87 | 139.09 | 136.06 | 137.84 | 4,750,805 | -1.92(-1.37%) |
Dec 21, 2022 | 139.95 | 140.43 | 137.80 | 139.76 | 4,380,274 | +1.12(+0.80%) |
Dec 20, 2022 | 140.28 | 140.72 | 138.47 | 138.65 | 3,973,323 | -1.26(-0.90%) |
Dec 19, 2022 | 141.09 | 142.51 | 139.55 | 139.91 | 5,712,646 | -0.73(-0.52%) |
Dec 16, 2022 | 136.97 | 141.40 | 136.43 | 140.64 | 15,304,229 | +2.13(+1.54%) |
Dec 15, 2022 | 140.26 | 142.27 | 138.24 | 138.51 | 6,216,544 | -2.13(-1.52%) |
Dec 14, 2022 | 139.08 | 142.75 | 139.01 | 140.64 | 7,603,583 | +1.76(+1.27%) |
Dec 13, 2022 | 142.98 | 143.23 | 138.49 | 138.88 | 10,158,646 | -1.80(-1.28%) |
Dec 12, 2022 | 141.31 | 141.66 | 139.34 | 140.68 | 4,103,683 | +0.82(+0.59%) |
Dec 09, 2022 | 141.60 | 142.46 | 139.50 | 139.86 | 7,072,271 | -2.21(-1.56%) |
Dec 08, 2022 | 146.70 | 146.95 | 141.42 | 142.07 | 7,421,741 | -4.92(-3.35%) |
Dec 07, 2022 | 148.20 | 148.91 | 146.54 | 146.99 | 4,701,797 | -0.59(-0.40%) |
Dec 06, 2022 | 148.79 | 149.05 | 146.52 | 147.59 | 3,205,180 | -1.21(-0.82%) |
Dec 05, 2022 | 149.97 | 150.56 | 148.09 | 148.80 | 3,141,776 | -1.77(-1.17%) |
Dec 02, 2022 | 147.81 | 150.71 | 147.81 | 150.57 | 3,083,810 | +0.59(+0.40%) |