Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 136.11 | 136.59 | 135.88 | 135.92 | 212,190 | -0.33(-0.24%) |
Feb 27, 2023 | 137.00 | 137.14 | 135.97 | 136.25 | 192,144 | +0.20(+0.15%) |
Feb 24, 2023 | 137.20 | 137.20 | 135.48 | 136.05 | 218,761 | -2.90(-2.09%) |
Feb 23, 2023 | 139.03 | 139.49 | 138.15 | 138.95 | 197,482 | +0.30(+0.22%) |
Feb 22, 2023 | 138.70 | 139.28 | 138.29 | 138.65 | 178,182 | -0.53(-0.38%) |
Feb 21, 2023 | 140.16 | 140.58 | 138.73 | 139.18 | 324,044 | -3.67(-2.57%) |
Feb 17, 2023 | 142.08 | 143.05 | 141.82 | 142.85 | 145,824 | +0.15(+0.11%) |
Feb 16, 2023 | 141.40 | 143.66 | 141.32 | 142.70 | 302,683 | +1.73(+1.23%) |
Feb 15, 2023 | 140.41 | 140.98 | 140.06 | 140.97 | 387,800 | -1.68(-1.18%) |
Feb 14, 2023 | 142.80 | 143.12 | 141.55 | 142.65 | 230,351 | -1.21(-0.84%) |
Feb 13, 2023 | 142.95 | 143.91 | 142.56 | 143.86 | 197,523 | +0.44(+0.31%) |
Feb 10, 2023 | 143.67 | 143.98 | 142.51 | 143.42 | 230,079 | -1.41(-0.97%) |
Feb 09, 2023 | 146.36 | 147.49 | 144.69 | 144.83 | 333,511 | +1.00(+0.70%) |
Feb 08, 2023 | 144.00 | 144.63 | 143.31 | 143.83 | 191,076 | -0.81(-0.56%) |
Feb 07, 2023 | 143.52 | 144.97 | 143.06 | 144.64 | 166,886 | +0.85(+0.59%) |
Feb 06, 2023 | 144.00 | 144.40 | 142.97 | 143.79 | 172,144 | -0.92(-0.64%) |
Feb 03, 2023 | 145.62 | 146.41 | 144.45 | 144.71 | 248,148 | -1.91(-1.30%) |
Feb 02, 2023 | 147.00 | 147.36 | 144.61 | 146.62 | 298,389 | -1.96(-1.32%) |
Feb 01, 2023 | 146.58 | 149.01 | 146.58 | 148.58 | 213,147 | +1.47(+1.00%) |
Jan 31, 2023 | 146.30 | 147.11 | 145.88 | 147.11 | 145,680 | +1.93(+1.33%) |
Jan 30, 2023 | 146.00 | 146.29 | 145.09 | 145.18 | 181,134 | -1.98(-1.35%) |
Jan 27, 2023 | 146.00 | 147.73 | 145.74 | 147.16 | 171,755 | +1.69(+1.16%) |
Jan 26, 2023 | 145.52 | 146.19 | 144.41 | 145.47 | 136,627 | -0.68(-0.47%) |
Jan 25, 2023 | 145.98 | 146.47 | 145.21 | 146.15 | 244,736 | +0.14(+0.10%) |
Jan 24, 2023 | 150.40 | 150.40 | 145.00 | 146.01 | 143,576 | -0.02(-0.01%) |
Jan 23, 2023 | 145.77 | 146.59 | 145.12 | 146.03 | 231,134 | -0.08(-0.05%) |
Jan 20, 2023 | 144.92 | 146.32 | 144.50 | 146.11 | 269,628 | +1.93(+1.34%) |
Jan 19, 2023 | 144.88 | 145.10 | 143.62 | 144.18 | 244,899 | -1.33(-0.91%) |
Jan 18, 2023 | 148.00 | 148.10 | 145.07 | 145.51 | 305,326 | +0.74(+0.51%) |
Jan 17, 2023 | 144.65 | 145.72 | 144.27 | 144.77 | 383,662 | +4.47(+3.19%) |
Jan 13, 2023 | 140.42 | 140.98 | 139.52 | 140.30 | 291,571 | -2.06(-1.45%) |
Jan 12, 2023 | 142.26 | 142.74 | 140.71 | 142.36 | 242,786 | +3.51(+2.53%) |
Jan 11, 2023 | 139.67 | 139.67 | 138.63 | 138.85 | 250,684 | -0.29(-0.21%) |
Jan 10, 2023 | 139.00 | 139.35 | 138.17 | 139.14 | 230,829 | -0.80(-0.57%) |
Jan 09, 2023 | 139.31 | 141.66 | 139.24 | 139.94 | 229,905 | +0.97(+0.70%) |
Jan 06, 2023 | 136.14 | 139.54 | 135.91 | 138.97 | 164,944 | +3.45(+2.55%) |
Jan 05, 2023 | 135.72 | 136.24 | 134.68 | 135.52 | 178,401 | -1.67(-1.22%) |
Jan 04, 2023 | 138.21 | 138.40 | 136.65 | 137.19 | 467,077 | -1.09(-0.79%) |
Jan 03, 2023 | 137.96 | 138.47 | 137.02 | 138.28 | 309,820 | +1.70(+1.24%) |
Dec 30, 2022 | 136.88 | 137.40 | 136.00 | 136.58 | 168,810 | -0.83(-0.60%) |
Dec 29, 2022 | 135.94 | 137.49 | 135.91 | 137.41 | 249,379 | +3.28(+2.45%) |
Dec 28, 2022 | 136.00 | 136.77 | 133.90 | 134.13 | 236,891 | -2.03(-1.49%) |
Dec 27, 2022 | 136.12 | 136.97 | 135.84 | 136.16 | 137,620 | -0.98(-0.71%) |
Dec 23, 2022 | 137.04 | 137.75 | 136.19 | 137.14 | 149,383 | +0.14(+0.10%) |
Dec 22, 2022 | 138.28 | 138.43 | 135.88 | 137.00 | 211,640 | -0.46(-0.33%) |
Dec 21, 2022 | 137.11 | 137.81 | 136.69 | 137.46 | 238,567 | -1.37(-0.99%) |
Dec 20, 2022 | 138.89 | 140.24 | 138.77 | 138.83 | 177,176 | -0.78(-0.56%) |
Dec 19, 2022 | 140.00 | 140.80 | 138.86 | 139.61 | 191,032 | -0.82(-0.58%) |
Dec 16, 2022 | 140.28 | 141.51 | 140.04 | 140.43 | 170,211 | -1.23(-0.87%) |
Dec 15, 2022 | 143.22 | 143.82 | 141.06 | 141.66 | 151,301 | -2.99(-2.07%) |
Dec 14, 2022 | 146.01 | 146.37 | 143.80 | 144.65 | 170,404 | +0.15(+0.10%) |
Dec 13, 2022 | 146.84 | 147.34 | 144.33 | 144.50 | 167,090 | +0.38(+0.26%) |
Dec 12, 2022 | 143.62 | 144.21 | 142.75 | 144.12 | 130,315 | +0.78(+0.54%) |
Dec 09, 2022 | 142.49 | 144.21 | 142.49 | 143.34 | 127,868 | +1.06(+0.75%) |
Dec 08, 2022 | 142.00 | 142.38 | 141.62 | 142.28 | 141,053 | +0.42(+0.30%) |
Dec 07, 2022 | 141.75 | 143.03 | 141.35 | 141.86 | 208,202 | +0.77(+0.55%) |
Dec 06, 2022 | 142.88 | 142.88 | 140.20 | 141.09 | 242,062 | -2.10(-1.47%) |
Dec 05, 2022 | 144.76 | 144.80 | 142.65 | 143.19 | 223,390 | -3.34(-2.28%) |
Dec 02, 2022 | 145.56 | 146.61 | 144.99 | 146.53 | 164,940 | -1.13(-0.77%) |