Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.80 | 146.09 | 144.65 | 144.73 | 1,129,403 | -0.07(-0.05%) |
Feb 27, 2023 | 145.59 | 146.41 | 144.34 | 144.80 | 988,857 | +0.42(+0.29%) |
Feb 24, 2023 | 143.97 | 144.65 | 143.26 | 144.38 | 870,633 | -1.46(-1.00%) |
Feb 23, 2023 | 146.12 | 146.55 | 144.13 | 145.84 | 609,337 | +0.73(+0.50%) |
Feb 22, 2023 | 144.82 | 146.02 | 144.48 | 145.11 | 390,548 | +0.37(+0.26%) |
Feb 21, 2023 | 147.30 | 147.61 | 144.49 | 144.74 | 1,056,489 | -4.13(-2.77%) |
Feb 17, 2023 | 148.09 | 149.12 | 147.39 | 148.87 | 923,158 | +0.38(+0.26%) |
Feb 16, 2023 | 148.22 | 149.88 | 147.29 | 148.49 | 1,740,342 | -1.15(-0.77%) |
Feb 15, 2023 | 147.28 | 149.76 | 146.87 | 149.64 | 1,307,889 | +1.37(+0.93%) |
Feb 14, 2023 | 148.09 | 149.42 | 146.71 | 148.27 | 575,268 | -0.40(-0.27%) |
Feb 13, 2023 | 147.15 | 148.74 | 146.28 | 148.67 | 714,087 | +1.69(+1.15%) |
Feb 10, 2023 | 146.15 | 147.22 | 145.69 | 146.98 | 1,680,402 | +0.39(+0.27%) |
Feb 09, 2023 | 150.13 | 150.27 | 146.16 | 146.59 | 1,139,832 | -2.24(-1.51%) |
Feb 08, 2023 | 150.36 | 150.51 | 148.42 | 148.83 | 308,101 | -2.12(-1.41%) |
Feb 07, 2023 | 149.76 | 151.42 | 148.47 | 150.96 | 877,778 | +0.79(+0.53%) |
Feb 06, 2023 | 151.66 | 151.90 | 149.46 | 150.17 | 712,591 | -2.12(-1.39%) |
Feb 03, 2023 | 151.82 | 153.55 | 151.22 | 152.29 | 1,919,729 | -0.59(-0.38%) |
Feb 02, 2023 | 151.19 | 153.39 | 150.67 | 152.88 | 908,029 | +3.00(+2.00%) |
Feb 01, 2023 | 147.75 | 151.34 | 146.95 | 149.88 | 1,531,953 | +1.76(+1.19%) |
Jan 31, 2023 | 144.90 | 148.19 | 144.90 | 148.11 | 2,041,110 | +3.59(+2.49%) |
Jan 30, 2023 | 144.83 | 146.26 | 144.33 | 144.52 | 1,948,118 | -1.60(-1.09%) |
Jan 27, 2023 | 145.12 | 146.71 | 144.79 | 146.12 | 2,038,494 | +0.89(+0.61%) |
Jan 26, 2023 | 145.72 | 146.10 | 143.64 | 145.23 | 1,211,958 | +0.71(+0.49%) |
Jan 25, 2023 | 143.02 | 144.60 | 142.09 | 144.52 | 1,120,344 | +0.49(+0.34%) |
Jan 24, 2023 | 143.69 | 144.59 | 143.04 | 144.03 | 919,486 | -0.14(-0.09%) |
Jan 23, 2023 | 143.17 | 144.90 | 142.51 | 144.17 | 1,742,589 | +1.28(+0.90%) |
Jan 20, 2023 | 141.26 | 142.95 | 140.20 | 142.88 | 1,680,416 | +2.27(+1.61%) |
Jan 19, 2023 | 140.60 | 141.28 | 139.49 | 140.61 | 1,464,298 | -1.04(-0.74%) |
Jan 18, 2023 | 144.83 | 145.44 | 141.51 | 141.65 | 1,462,986 | -2.49(-1.73%) |
Jan 17, 2023 | 144.52 | 144.99 | 143.85 | 144.15 | 1,634,402 | -0.36(-0.25%) |
Jan 13, 2023 | 142.87 | 144.74 | 142.52 | 144.51 | 503,403 | +0.68(+0.47%) |
Jan 12, 2023 | 142.33 | 143.99 | 141.17 | 143.83 | 1,233,306 | +2.38(+1.68%) |
Jan 11, 2023 | 140.38 | 141.52 | 140.09 | 141.45 | 1,093,837 | +1.72(+1.23%) |
Jan 10, 2023 | 137.81 | 139.78 | 137.39 | 139.73 | 1,009,219 | +1.72(+1.25%) |
Jan 09, 2023 | 139.22 | 139.57 | 137.74 | 138.00 | 1,408,641 | -0.22(-0.16%) |
Jan 06, 2023 | 136.31 | 138.52 | 135.61 | 138.23 | 1,465,948 | +3.00(+2.22%) |
Jan 05, 2023 | 135.70 | 135.85 | 134.21 | 135.23 | 750,394 | -1.31(-0.96%) |
Jan 04, 2023 | 135.41 | 137.43 | 135.41 | 136.53 | 735,455 | +1.88(+1.40%) |
Jan 03, 2023 | 136.25 | 137.38 | 133.63 | 134.65 | 1,866,603 | -0.41(-0.30%) |
Dec 30, 2022 | 134.49 | 135.40 | 134.04 | 135.06 | 1,069,408 | -0.54(-0.40%) |
Dec 29, 2022 | 133.48 | 135.84 | 133.16 | 135.61 | 1,396,063 | +3.10(+2.34%) |
Dec 28, 2022 | 134.80 | 135.16 | 132.48 | 132.51 | 1,167,748 | -2.14(-1.59%) |
Dec 27, 2022 | 135.39 | 135.48 | 134.15 | 134.65 | 1,413,976 | -0.53(-0.39%) |
Dec 23, 2022 | 134.26 | 135.25 | 133.56 | 135.18 | 794,958 | +0.84(+0.62%) |
Dec 22, 2022 | 134.70 | 134.70 | 132.11 | 134.34 | 1,562,301 | -1.44(-1.06%) |
Dec 21, 2022 | 135.03 | 136.65 | 134.91 | 135.78 | 1,641,084 | +1.98(+1.48%) |
Dec 20, 2022 | 133.36 | 134.57 | 132.71 | 133.80 | 810,694 | +0.45(+0.34%) |
Dec 19, 2022 | 135.03 | 135.15 | 132.83 | 133.36 | 1,493,071 | -1.34(-1.00%) |
Dec 16, 2022 | 134.16 | 135.37 | 133.48 | 134.70 | 2,590,376 | -1.12(-0.82%) |
Dec 15, 2022 | 137.48 | 137.72 | 135.37 | 135.82 | 1,443,262 | -3.15(-2.26%) |
Dec 14, 2022 | 139.81 | 141.04 | 138.15 | 138.97 | 1,879,848 | -0.87(-0.62%) |
Dec 13, 2022 | 142.71 | 144.05 | 139.15 | 139.83 | 1,379,571 | +0.48(+0.34%) |
Dec 12, 2022 | 138.44 | 139.66 | 137.44 | 139.35 | 1,687,662 | +1.24(+0.90%) |
Dec 09, 2022 | 138.95 | 139.56 | 138.06 | 138.12 | 1,340,208 | -1.51(-1.08%) |
Dec 08, 2022 | 139.49 | 140.70 | 138.83 | 139.63 | 1,420,273 | +0.86(+0.62%) |
Dec 07, 2022 | 139.42 | 140.35 | 138.51 | 138.76 | 1,114,988 | -0.68(-0.49%) |
Dec 06, 2022 | 140.79 | 141.22 | 138.66 | 139.44 | 1,126,801 | -1.45(-1.03%) |
Dec 05, 2022 | 144.40 | 144.40 | 140.37 | 140.89 | 1,567,872 | -3.90(-2.69%) |
Dec 02, 2022 | 142.70 | 145.32 | 142.41 | 144.79 | 845,194 | +0.78(+0.54%) |