Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.97 | 139.77 | 137.96 | 139.37 | 11,329,931 | +1.16(+0.84%) |
Feb 27, 2023 | 138.16 | 139.33 | 137.78 | 138.21 | 10,299,961 | +1.20(+0.87%) |
Feb 24, 2023 | 135.25 | 137.44 | 135.07 | 137.02 | 9,387,720 | +1.22(+0.90%) |
Feb 23, 2023 | 134.88 | 136.28 | 134.11 | 135.79 | 8,296,215 | +1.08(+0.80%) |
Feb 22, 2023 | 135.06 | 135.56 | 133.62 | 134.71 | 11,421,935 | -1.04(-0.77%) |
Feb 21, 2023 | 136.78 | 137.41 | 134.90 | 135.75 | 10,278,911 | -2.54(-1.83%) |
Feb 17, 2023 | 137.06 | 138.86 | 136.18 | 138.29 | 8,175,891 | +0.41(+0.30%) |
Feb 16, 2023 | 138.94 | 139.41 | 137.74 | 137.88 | 8,397,226 | -1.92(-1.38%) |
Feb 15, 2023 | 137.68 | 139.89 | 137.38 | 139.81 | 6,920,545 | +0.58(+0.42%) |
Feb 14, 2023 | 138.54 | 139.82 | 137.66 | 139.22 | 9,511,904 | +0.61(+0.44%) |
Feb 13, 2023 | 137.38 | 138.77 | 136.83 | 138.61 | 7,334,183 | +1.49(+1.08%) |
Feb 10, 2023 | 135.90 | 137.36 | 134.74 | 137.12 | 6,770,906 | +0.60(+0.44%) |
Feb 09, 2023 | 139.15 | 139.36 | 135.99 | 136.52 | 6,626,016 | -2.16(-1.56%) |
Feb 08, 2023 | 138.69 | 140.04 | 138.33 | 138.68 | 7,156,145 | -0.98(-0.70%) |
Feb 07, 2023 | 137.45 | 140.33 | 137.26 | 139.66 | 10,773,799 | +1.68(+1.22%) |
Feb 06, 2023 | 136.34 | 138.29 | 136.14 | 137.98 | 8,645,799 | +0.81(+0.59%) |
Feb 03, 2023 | 134.34 | 138.38 | 134.29 | 137.17 | 11,829,790 | +2.09(+1.55%) |
Feb 02, 2023 | 136.11 | 136.56 | 134.17 | 135.08 | 12,157,130 | -0.63(-0.47%) |
Feb 01, 2023 | 134.37 | 136.96 | 134.28 | 135.71 | 9,092,770 | -0.36(-0.26%) |
Jan 31, 2023 | 136.00 | 136.18 | 134.41 | 136.07 | 9,437,029 | +0.81(+0.60%) |
Jan 30, 2023 | 135.36 | 136.20 | 135.05 | 135.27 | 6,919,211 | -1.16(-0.85%) |
Jan 27, 2023 | 136.71 | 137.33 | 135.87 | 136.42 | 7,703,910 | +0.33(+0.24%) |
Jan 26, 2023 | 135.55 | 136.17 | 134.52 | 136.09 | 7,702,788 | +0.84(+0.62%) |
Jan 25, 2023 | 134.22 | 135.26 | 133.44 | 135.26 | 9,237,657 | +0.65(+0.48%) |
Jan 24, 2023 | 136.39 | 136.39 | 131.25 | 134.61 | 7,140,496 | +1.15(+0.86%) |
Jan 23, 2023 | 131.37 | 134.13 | 131.08 | 133.46 | 10,777,607 | +2.13(+1.62%) |
Jan 20, 2023 | 131.41 | 131.73 | 129.84 | 131.33 | 13,466,454 | +0.32(+0.25%) |
Jan 19, 2023 | 131.56 | 132.13 | 129.88 | 131.01 | 13,680,279 | -1.77(-1.33%) |
Jan 18, 2023 | 135.06 | 136.82 | 132.62 | 132.78 | 13,767,360 | -4.11(-3.00%) |
Jan 17, 2023 | 137.25 | 137.61 | 135.36 | 136.89 | 14,699,081 | -2.15(-1.55%) |
Jan 13, 2023 | 131.84 | 139.51 | 131.06 | 139.04 | 20,777,298 | +3.42(+2.52%) |
Jan 12, 2023 | 136.11 | 136.95 | 135.35 | 135.62 | 11,302,888 | -0.14(-0.10%) |
Jan 11, 2023 | 135.04 | 135.87 | 134.26 | 135.75 | 9,135,798 | +1.00(+0.74%) |
Jan 10, 2023 | 133.96 | 134.87 | 133.50 | 134.75 | 9,304,058 | +1.19(+0.89%) |
Jan 09, 2023 | 134.75 | 135.02 | 133.08 | 133.56 | 8,712,373 | -0.55(-0.41%) |
Jan 06, 2023 | 132.35 | 134.54 | 130.76 | 134.11 | 10,315,569 | +2.52(+1.91%) |
Jan 05, 2023 | 131.89 | 131.94 | 129.99 | 131.59 | 8,620,426 | -0.03(-0.02%) |
Jan 04, 2023 | 131.24 | 132.88 | 130.84 | 131.62 | 12,106,239 | +1.22(+0.93%) |
Jan 03, 2023 | 130.52 | 131.97 | 129.22 | 130.41 | 11,455,418 | +0.99(+0.76%) |
Dec 30, 2022 | 128.18 | 129.64 | 127.82 | 129.42 | 9,629,145 | +0.85(+0.66%) |
Dec 29, 2022 | 128.29 | 128.62 | 127.69 | 128.57 | 6,822,265 | +0.73(+0.57%) |
Dec 28, 2022 | 127.25 | 128.75 | 126.44 | 127.84 | 9,145,713 | +0.69(+0.55%) |
Dec 27, 2022 | 126.98 | 127.61 | 125.99 | 127.14 | 5,609,960 | +0.44(+0.35%) |
Dec 23, 2022 | 126.02 | 126.85 | 125.12 | 126.70 | 5,276,040 | +0.60(+0.48%) |
Dec 22, 2022 | 126.53 | 126.72 | 123.93 | 126.10 | 8,960,951 | -1.45(-1.14%) |
Dec 21, 2022 | 127.57 | 128.34 | 127.17 | 127.55 | 8,332,355 | +1.42(+1.13%) |
Dec 20, 2022 | 126.40 | 127.44 | 125.66 | 126.13 | 8,858,331 | +0.61(+0.48%) |
Dec 19, 2022 | 125.13 | 126.75 | 124.58 | 125.52 | 9,341,755 | +0.74(+0.60%) |
Dec 16, 2022 | 124.64 | 125.37 | 123.95 | 124.78 | 21,897,920 | -0.78(-0.62%) |
Dec 15, 2022 | 126.57 | 127.47 | 124.55 | 125.56 | 12,552,561 | -3.19(-2.48%) |
Dec 14, 2022 | 129.11 | 130.97 | 128.13 | 128.75 | 10,323,122 | -0.65(-0.50%) |
Dec 13, 2022 | 132.10 | 132.31 | 128.44 | 129.40 | 10,393,460 | -0.13(-0.10%) |
Dec 12, 2022 | 127.78 | 129.95 | 127.01 | 129.53 | 9,158,737 | +1.98(+1.55%) |
Dec 09, 2022 | 127.59 | 129.09 | 127.39 | 127.55 | 8,245,592 | -0.69(-0.54%) |
Dec 08, 2022 | 127.71 | 128.34 | 126.84 | 128.24 | 9,228,626 | +1.33(+1.05%) |
Dec 07, 2022 | 126.73 | 128.42 | 125.78 | 126.91 | 12,161,625 | -0.09(-0.07%) |
Dec 06, 2022 | 128.74 | 130.40 | 125.34 | 127.00 | 14,467,796 | +0.21(+0.17%) |
Dec 05, 2022 | 129.56 | 129.87 | 126.04 | 126.79 | 10,521,442 | -3.66(-2.80%) |
Dec 02, 2022 | 129.80 | 130.63 | 128.69 | 130.44 | 9,255,058 | -1.04(-0.79%) |