Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.33 | 147.30 | 143.89 | 144.77 | 317,724 | -0.73(-0.50%) |
Feb 27, 2023 | 145.27 | 147.99 | 144.48 | 145.50 | 341,813 | +1.75(+1.22%) |
Feb 24, 2023 | 145.99 | 147.65 | 143.16 | 143.75 | 261,668 | -4.77(-3.21%) |
Feb 23, 2023 | 148.04 | 149.94 | 144.66 | 148.52 | 279,099 | +0.71(+0.48%) |
Feb 22, 2023 | 148.02 | 151.17 | 147.26 | 147.81 | 299,425 | +1.63(+1.12%) |
Feb 21, 2023 | 144.10 | 147.15 | 143.83 | 146.18 | 398,892 | +0.05(+0.03%) |
Feb 17, 2023 | 144.71 | 150.00 | 143.27 | 146.13 | 191,160 | +0.09(+0.06%) |
Feb 16, 2023 | 148.16 | 149.99 | 145.84 | 146.04 | 338,019 | -5.33(-3.52%) |
Feb 15, 2023 | 148.82 | 153.35 | 147.88 | 151.37 | 470,703 | +1.86(+1.24%) |
Feb 14, 2023 | 147.53 | 151.24 | 145.50 | 149.51 | 390,582 | +1.00(+0.67%) |
Feb 13, 2023 | 145.63 | 150.42 | 144.45 | 148.51 | 413,090 | +3.41(+2.35%) |
Feb 10, 2023 | 144.74 | 147.03 | 141.55 | 145.10 | 526,827 | -0.20(-0.14%) |
Feb 09, 2023 | 156.87 | 162.89 | 143.57 | 145.30 | 1,213,868 | -3.93(-2.63%) |
Feb 08, 2023 | 151.00 | 153.10 | 147.94 | 149.23 | 774,823 | +1.21(+0.82%) |
Feb 07, 2023 | 143.15 | 148.50 | 139.97 | 148.02 | 508,985 | +5.05(+3.53%) |
Feb 06, 2023 | 145.44 | 147.89 | 142.81 | 142.97 | 406,122 | -3.04(-2.08%) |
Feb 03, 2023 | 145.09 | 150.97 | 144.09 | 146.01 | 494,771 | -2.76(-1.86%) |
Feb 02, 2023 | 150.00 | 150.90 | 146.76 | 148.77 | 528,143 | +1.92(+1.31%) |
Feb 01, 2023 | 141.30 | 147.47 | 139.43 | 146.85 | 563,243 | +5.97(+4.24%) |
Jan 31, 2023 | 138.94 | 141.36 | 137.97 | 140.88 | 385,596 | +2.92(+2.12%) |
Jan 30, 2023 | 138.78 | 141.52 | 136.86 | 137.96 | 251,902 | -1.85(-1.32%) |
Jan 27, 2023 | 137.32 | 141.64 | 137.32 | 139.81 | 261,983 | +0.99(+0.71%) |
Jan 26, 2023 | 137.69 | 139.99 | 134.29 | 138.82 | 297,328 | +3.24(+2.39%) |
Jan 25, 2023 | 132.50 | 137.50 | 131.09 | 135.58 | 477,823 | -0.55(-0.40%) |
Jan 24, 2023 | 136.12 | 137.99 | 134.39 | 136.13 | 330,134 | -0.18(-0.13%) |
Jan 23, 2023 | 132.01 | 136.95 | 130.50 | 136.31 | 409,917 | +4.70(+3.57%) |
Jan 20, 2023 | 124.60 | 131.65 | 124.23 | 131.61 | 545,596 | +7.44(+5.99%) |
Jan 19, 2023 | 123.57 | 126.59 | 122.89 | 124.17 | 387,561 | -0.03(-0.02%) |
Jan 18, 2023 | 128.50 | 133.22 | 124.20 | 124.20 | 760,194 | -3.65(-2.85%) |
Jan 17, 2023 | 120.04 | 128.12 | 118.00 | 127.85 | 1,089,021 | +7.93(+6.61%) |
Jan 13, 2023 | 118.41 | 120.56 | 118.16 | 119.92 | 564,099 | +0.25(+0.21%) |
Jan 12, 2023 | 120.01 | 120.46 | 117.82 | 119.67 | 512,028 | -1.20(-0.99%) |
Jan 11, 2023 | 121.16 | 122.77 | 118.67 | 120.87 | 393,102 | +0.57(+0.47%) |
Jan 10, 2023 | 119.15 | 120.39 | 117.57 | 120.30 | 481,059 | +1.15(+0.97%) |
Jan 09, 2023 | 118.95 | 122.68 | 118.20 | 119.15 | 594,765 | +2.28(+1.95%) |
Jan 06, 2023 | 117.60 | 118.65 | 113.19 | 116.87 | 794,875 | -1.04(-0.88%) |
Jan 05, 2023 | 126.88 | 126.88 | 117.74 | 117.91 | 674,623 | -11.36(-8.79%) |
Jan 04, 2023 | 125.57 | 129.59 | 123.76 | 129.27 | 364,252 | +2.96(+2.34%) |
Jan 03, 2023 | 131.70 | 132.00 | 124.63 | 126.31 | 412,493 | -3.34(-2.58%) |
Dec 30, 2022 | 128.15 | 130.36 | 128.15 | 129.65 | 221,479 | -0.83(-0.64%) |
Dec 29, 2022 | 125.05 | 130.59 | 124.73 | 130.48 | 404,194 | +6.45(+5.20%) |
Dec 28, 2022 | 122.69 | 124.22 | 122.50 | 124.03 | 262,577 | +0.71(+0.58%) |
Dec 27, 2022 | 124.22 | 124.62 | 121.35 | 123.32 | 257,117 | -1.03(-0.83%) |
Dec 23, 2022 | 124.67 | 125.71 | 122.49 | 124.35 | 518,096 | -1.41(-1.12%) |
Dec 22, 2022 | 126.85 | 126.85 | 124.28 | 125.76 | 340,887 | -1.92(-1.50%) |
Dec 21, 2022 | 129.03 | 129.03 | 125.00 | 127.68 | 485,784 | -1.57(-1.21%) |
Dec 20, 2022 | 126.51 | 130.64 | 125.27 | 129.25 | 374,032 | +1.62(+1.27%) |
Dec 19, 2022 | 130.52 | 130.59 | 126.80 | 127.63 | 475,419 | -4.32(-3.27%) |
Dec 16, 2022 | 133.91 | 136.10 | 130.59 | 131.95 | 744,680 | -1.33(-1.00%) |
Dec 15, 2022 | 138.18 | 138.35 | 132.83 | 133.28 | 552,281 | -7.67(-5.44%) |
Dec 14, 2022 | 140.79 | 142.29 | 137.02 | 140.95 | 517,573 | +0.02(+0.01%) |
Dec 13, 2022 | 143.71 | 144.69 | 138.42 | 140.93 | 559,231 | +3.26(+2.37%) |
Dec 12, 2022 | 135.79 | 137.99 | 135.00 | 137.67 | 504,051 | +1.80(+1.32%) |
Dec 09, 2022 | 139.69 | 141.48 | 134.78 | 135.87 | 355,543 | -4.30(-3.07%) |
Dec 08, 2022 | 136.82 | 140.92 | 135.71 | 140.17 | 359,726 | +4.21(+3.10%) |
Dec 07, 2022 | 138.00 | 139.27 | 134.40 | 135.96 | 304,089 | -1.42(-1.03%) |
Dec 06, 2022 | 140.58 | 140.81 | 134.29 | 137.38 | 597,526 | -2.71(-1.93%) |
Dec 05, 2022 | 145.00 | 146.81 | 138.01 | 140.09 | 679,847 | -7.15(-4.86%) |
Dec 02, 2022 | 154.04 | 154.91 | 146.24 | 147.24 | 446,396 | -11.01(-6.96%) |