Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 142.02 | 143.11 | 140.93 | 141.00 | 5,695,638 | -1.93(-1.35%) |
Feb 27, 2023 | 143.34 | 144.79 | 142.69 | 142.93 | 5,332,284 | -0.28(-0.19%) |
Feb 24, 2023 | 142.04 | 143.36 | 141.03 | 143.21 | 4,632,279 | -0.32(-0.22%) |
Feb 23, 2023 | 145.19 | 145.22 | 141.45 | 143.53 | 5,609,651 | -2.58(-1.77%) |
Feb 22, 2023 | 146.63 | 147.22 | 145.43 | 146.11 | 3,569,743 | +0.24(+0.16%) |
Feb 21, 2023 | 147.02 | 147.31 | 144.29 | 145.87 | 5,696,090 | -2.24(-1.51%) |
Feb 17, 2023 | 145.86 | 148.16 | 145.70 | 148.11 | 4,656,541 | +2.60(+1.79%) |
Feb 16, 2023 | 144.49 | 146.82 | 144.06 | 145.51 | 4,728,442 | -0.81(-0.56%) |
Feb 15, 2023 | 145.52 | 146.77 | 145.30 | 146.33 | 5,379,319 | +0.06(+0.04%) |
Feb 14, 2023 | 144.68 | 146.37 | 143.69 | 146.27 | 4,230,257 | +0.90(+0.62%) |
Feb 13, 2023 | 143.30 | 145.38 | 142.81 | 145.36 | 3,577,113 | +2.86(+2.00%) |
Feb 10, 2023 | 142.17 | 142.75 | 141.41 | 142.51 | 3,587,801 | +0.84(+0.60%) |
Feb 09, 2023 | 143.79 | 144.09 | 141.55 | 141.66 | 4,181,310 | -0.95(-0.67%) |
Feb 08, 2023 | 140.88 | 142.96 | 140.64 | 142.62 | 4,048,088 | +0.81(+0.57%) |
Feb 07, 2023 | 139.69 | 142.18 | 139.14 | 141.80 | 4,993,591 | +1.01(+0.72%) |
Feb 06, 2023 | 140.30 | 142.08 | 140.30 | 140.79 | 6,367,060 | -3.19(-2.22%) |
Feb 03, 2023 | 144.98 | 145.46 | 143.14 | 143.99 | 5,604,029 | -1.75(-1.20%) |
Feb 02, 2023 | 148.78 | 148.93 | 144.56 | 145.73 | 8,737,544 | -3.99(-2.66%) |
Feb 01, 2023 | 147.91 | 150.89 | 147.26 | 149.72 | 7,169,302 | +1.65(+1.11%) |
Jan 31, 2023 | 146.35 | 148.72 | 146.26 | 148.07 | 6,119,841 | +2.31(+1.59%) |
Jan 30, 2023 | 144.70 | 146.72 | 144.13 | 145.76 | 4,522,536 | +0.25(+0.17%) |
Jan 27, 2023 | 146.83 | 146.97 | 144.96 | 145.51 | 4,095,720 | -1.94(-1.32%) |
Jan 26, 2023 | 146.66 | 147.95 | 146.27 | 147.46 | 3,839,743 | +0.61(+0.42%) |
Jan 25, 2023 | 144.52 | 147.31 | 144.00 | 146.84 | 4,388,111 | +2.24(+1.55%) |
Jan 24, 2023 | 142.64 | 145.32 | 141.82 | 144.60 | 3,883,633 | +1.43(+1.00%) |
Jan 23, 2023 | 144.44 | 144.62 | 142.66 | 143.17 | 5,350,287 | -0.74(-0.52%) |
Jan 20, 2023 | 141.23 | 144.30 | 141.21 | 143.92 | 5,927,601 | -0.02(-0.01%) |
Jan 19, 2023 | 143.97 | 144.46 | 142.47 | 143.94 | 5,389,036 | -0.75(-0.52%) |
Jan 18, 2023 | 144.92 | 146.51 | 144.29 | 144.69 | 4,581,106 | -1.07(-0.73%) |
Jan 17, 2023 | 147.94 | 147.94 | 145.42 | 145.76 | 5,527,839 | -2.68(-1.80%) |
Jan 13, 2023 | 148.67 | 149.32 | 147.03 | 148.44 | 6,598,592 | -0.23(-0.15%) |
Jan 12, 2023 | 146.54 | 148.84 | 145.33 | 148.67 | 4,305,086 | +1.10(+0.75%) |
Jan 11, 2023 | 148.26 | 148.60 | 146.89 | 147.56 | 4,488,481 | -0.75(-0.51%) |
Jan 10, 2023 | 147.73 | 148.66 | 146.51 | 148.32 | 3,811,022 | +0.78(+0.53%) |
Jan 09, 2023 | 146.79 | 148.98 | 146.52 | 147.54 | 5,069,092 | +0.25(+0.17%) |
Jan 06, 2023 | 144.58 | 148.23 | 144.58 | 147.29 | 6,594,341 | +4.01(+2.80%) |
Jan 05, 2023 | 139.46 | 143.92 | 139.00 | 143.28 | 9,332,198 | +4.48(+3.23%) |
Jan 04, 2023 | 139.33 | 139.81 | 136.22 | 138.80 | 6,955,280 | +0.91(+0.66%) |
Jan 03, 2023 | 137.85 | 138.93 | 135.13 | 137.89 | 8,314,275 | -0.96(-0.69%) |
Dec 30, 2022 | 137.83 | 138.95 | 137.13 | 138.85 | 2,586,850 | +0.61(+0.44%) |
Dec 29, 2022 | 138.56 | 139.33 | 137.96 | 138.24 | 2,639,223 | +0.42(+0.30%) |
Dec 28, 2022 | 139.82 | 140.24 | 137.66 | 137.83 | 2,649,962 | -1.99(-1.43%) |
Dec 27, 2022 | 139.34 | 140.33 | 138.77 | 139.82 | 2,807,721 | +0.96(+0.69%) |
Dec 23, 2022 | 138.35 | 139.48 | 137.46 | 138.86 | 1,873,409 | +0.49(+0.35%) |
Dec 22, 2022 | 139.40 | 139.62 | 136.58 | 138.37 | 4,732,715 | -1.92(-1.37%) |
Dec 21, 2022 | 140.49 | 140.97 | 138.32 | 140.30 | 4,363,594 | +1.12(+0.80%) |
Dec 20, 2022 | 140.81 | 141.26 | 139.00 | 139.18 | 3,958,193 | -1.27(-0.90%) |
Dec 19, 2022 | 141.62 | 143.05 | 140.09 | 140.44 | 5,690,893 | -0.73(-0.52%) |
Dec 16, 2022 | 137.49 | 141.94 | 136.95 | 141.18 | 15,245,953 | +2.14(+1.54%) |
Dec 15, 2022 | 140.79 | 142.81 | 138.77 | 139.04 | 6,192,872 | -2.14(-1.52%) |
Dec 14, 2022 | 139.61 | 143.29 | 139.54 | 141.18 | 7,574,629 | +1.77(+1.27%) |
Dec 13, 2022 | 143.53 | 143.78 | 139.02 | 139.41 | 10,119,963 | -1.80(-1.28%) |
Dec 12, 2022 | 141.85 | 142.21 | 139.87 | 141.22 | 4,088,057 | +0.82(+0.59%) |
Dec 09, 2022 | 142.14 | 143.00 | 140.03 | 140.40 | 7,045,341 | -2.22(-1.56%) |
Dec 08, 2022 | 147.26 | 147.52 | 141.96 | 142.62 | 7,393,480 | -4.94(-3.35%) |
Dec 07, 2022 | 148.76 | 149.48 | 147.10 | 147.56 | 4,683,893 | -0.59(-0.40%) |
Dec 06, 2022 | 149.36 | 149.62 | 147.08 | 148.15 | 3,192,975 | -1.22(-0.82%) |
Dec 05, 2022 | 150.54 | 151.13 | 148.66 | 149.37 | 3,129,813 | -1.78(-1.17%) |
Dec 02, 2022 | 148.38 | 151.28 | 148.38 | 151.15 | 3,072,068 | +0.59(+0.40%) |