Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 141.43 | 142.66 | 140.74 | 141.36 | 547,370 | +0.63(+0.44%) |
Feb 27, 2023 | 143.41 | 144.18 | 140.47 | 140.73 | 360,242 | -2.24(-1.57%) |
Feb 24, 2023 | 142.01 | 143.72 | 141.01 | 142.97 | 751,395 | +0.42(+0.29%) |
Feb 23, 2023 | 145.06 | 146.51 | 142.38 | 142.55 | 539,195 | -1.66(-1.15%) |
Feb 22, 2023 | 143.51 | 144.96 | 142.97 | 144.21 | 343,683 | +0.39(+0.27%) |
Feb 21, 2023 | 145.24 | 145.24 | 143.05 | 143.82 | 261,882 | -2.03(-1.39%) |
Feb 17, 2023 | 145.03 | 146.62 | 144.09 | 145.85 | 394,654 | +0.82(+0.57%) |
Feb 16, 2023 | 143.99 | 146.79 | 143.47 | 145.03 | 346,485 | +0.23(+0.16%) |
Feb 15, 2023 | 145.30 | 146.15 | 144.50 | 144.80 | 319,269 | -1.06(-0.72%) |
Feb 14, 2023 | 148.40 | 149.01 | 145.10 | 145.86 | 510,094 | -2.43(-1.64%) |
Feb 13, 2023 | 147.45 | 148.98 | 146.90 | 148.28 | 346,532 | +0.75(+0.51%) |
Feb 10, 2023 | 146.46 | 147.78 | 146.12 | 147.53 | 368,896 | +1.91(+1.31%) |
Feb 09, 2023 | 147.24 | 147.93 | 144.18 | 145.62 | 552,148 | -0.68(-0.47%) |
Feb 08, 2023 | 144.07 | 146.60 | 143.28 | 146.31 | 427,705 | +1.64(+1.13%) |
Feb 07, 2023 | 140.92 | 144.73 | 139.86 | 144.67 | 434,712 | +2.80(+1.98%) |
Feb 06, 2023 | 138.82 | 142.45 | 138.76 | 141.87 | 752,637 | +3.63(+2.63%) |
Feb 03, 2023 | 137.34 | 139.81 | 131.28 | 138.24 | 1,353,011 | -4.38(-3.07%) |
Feb 02, 2023 | 146.74 | 148.20 | 140.65 | 142.62 | 782,626 | -5.20(-3.52%) |
Feb 01, 2023 | 146.05 | 149.26 | 144.88 | 147.81 | 564,954 | +0.10(+0.07%) |
Jan 31, 2023 | 145.56 | 147.92 | 144.18 | 147.72 | 350,854 | +2.23(+1.53%) |
Jan 30, 2023 | 145.99 | 147.75 | 145.39 | 145.49 | 302,031 | -0.75(-0.51%) |
Jan 27, 2023 | 147.98 | 147.98 | 145.40 | 146.24 | 240,686 | -1.62(-1.10%) |
Jan 26, 2023 | 145.22 | 148.36 | 145.04 | 147.86 | 456,993 | +2.97(+2.05%) |
Jan 25, 2023 | 141.18 | 145.30 | 141.18 | 144.89 | 372,862 | +3.81(+2.70%) |
Jan 24, 2023 | 138.92 | 142.07 | 137.62 | 141.09 | 244,230 | +1.57(+1.12%) |
Jan 23, 2023 | 139.26 | 140.59 | 138.89 | 139.52 | 263,571 | +0.26(+0.19%) |
Jan 20, 2023 | 137.65 | 139.27 | 136.25 | 139.26 | 265,389 | +2.40(+1.76%) |
Jan 19, 2023 | 136.64 | 138.42 | 134.87 | 136.85 | 311,071 | -0.59(-0.43%) |
Jan 18, 2023 | 140.24 | 140.61 | 137.44 | 137.45 | 248,810 | -2.99(-2.13%) |
Jan 17, 2023 | 142.06 | 143.08 | 139.97 | 140.44 | 410,491 | -1.62(-1.14%) |
Jan 13, 2023 | 140.09 | 142.50 | 138.58 | 142.06 | 261,979 | +2.06(+1.47%) |
Jan 12, 2023 | 140.93 | 141.30 | 139.44 | 140.00 | 403,853 | -0.07(-0.05%) |
Jan 11, 2023 | 142.49 | 143.09 | 139.05 | 140.07 | 482,693 | -2.49(-1.75%) |
Jan 10, 2023 | 141.17 | 142.78 | 140.47 | 142.56 | 341,410 | +2.42(+1.73%) |
Jan 09, 2023 | 141.83 | 143.36 | 139.95 | 140.13 | 311,144 | -1.54(-1.09%) |
Jan 06, 2023 | 142.23 | 143.93 | 141.59 | 141.67 | 399,859 | +0.35(+0.25%) |
Jan 05, 2023 | 140.10 | 141.98 | 139.75 | 141.32 | 474,691 | +3.09(+2.23%) |
Jan 04, 2023 | 137.50 | 139.32 | 136.99 | 138.24 | 551,453 | +0.68(+0.50%) |
Jan 03, 2023 | 138.29 | 139.15 | 136.89 | 137.56 | 421,897 | -0.74(-0.54%) |
Dec 30, 2022 | 138.34 | 139.01 | 137.15 | 138.29 | 196,825 | -0.48(-0.34%) |
Dec 29, 2022 | 137.35 | 139.38 | 136.92 | 138.77 | 200,152 | +1.94(+1.41%) |
Dec 28, 2022 | 139.25 | 139.31 | 136.81 | 136.84 | 221,840 | -1.96(-1.41%) |
Dec 27, 2022 | 138.89 | 139.31 | 137.88 | 138.79 | 172,985 | -0.07(-0.05%) |
Dec 23, 2022 | 139.06 | 139.63 | 137.68 | 138.86 | 173,318 | +0.20(+0.14%) |
Dec 22, 2022 | 139.54 | 139.85 | 136.42 | 138.66 | 345,370 | -0.55(-0.39%) |
Dec 21, 2022 | 137.24 | 140.15 | 136.93 | 139.21 | 484,718 | +3.38(+2.49%) |
Dec 20, 2022 | 134.81 | 136.38 | 133.03 | 135.83 | 830,190 | +2.18(+1.63%) |
Dec 19, 2022 | 133.64 | 135.54 | 131.91 | 133.65 | 471,901 | +0.08(+0.06%) |
Dec 16, 2022 | 131.86 | 133.99 | 131.40 | 133.57 | 866,209 | +0.62(+0.47%) |
Dec 15, 2022 | 133.50 | 134.48 | 132.18 | 132.95 | 499,699 | -1.71(-1.27%) |
Dec 14, 2022 | 135.35 | 136.78 | 133.74 | 134.66 | 444,252 | -0.69(-0.51%) |
Dec 13, 2022 | 138.28 | 138.28 | 134.59 | 135.35 | 380,004 | -1.79(-1.31%) |
Dec 12, 2022 | 137.19 | 137.32 | 136.16 | 137.15 | 400,114 | +0.49(+0.36%) |
Dec 09, 2022 | 138.81 | 139.83 | 136.60 | 136.66 | 381,954 | -2.95(-2.11%) |
Dec 08, 2022 | 143.07 | 143.33 | 138.40 | 139.61 | 290,130 | -1.72(-1.22%) |
Dec 07, 2022 | 141.91 | 143.23 | 140.56 | 141.33 | 527,281 | -0.83(-0.58%) |
Dec 06, 2022 | 136.99 | 142.26 | 136.67 | 142.16 | 816,024 | +6.65(+4.91%) |
Dec 05, 2022 | 140.18 | 140.27 | 134.90 | 135.51 | 537,898 | -5.09(-3.62%) |
Dec 02, 2022 | 141.30 | 143.19 | 140.42 | 140.60 | 301,510 | -1.04(-0.74%) |