Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.16 | 138.91 | 137.55 | 138.26 | 1,228,013 | +0.31(+0.22%) |
Feb 27, 2023 | 140.21 | 140.48 | 137.72 | 137.95 | 955,394 | -1.80(-1.29%) |
Feb 24, 2023 | 141.91 | 142.88 | 139.42 | 139.75 | 1,181,970 | -3.63(-2.53%) |
Feb 23, 2023 | 144.20 | 144.96 | 142.75 | 143.38 | 1,129,599 | -0.61(-0.42%) |
Feb 22, 2023 | 143.67 | 145.00 | 142.01 | 143.99 | 1,265,981 | +1.03(+0.72%) |
Feb 21, 2023 | 141.66 | 143.30 | 140.84 | 142.95 | 1,560,052 | +1.69(+1.20%) |
Feb 17, 2023 | 140.54 | 142.19 | 139.84 | 141.26 | 1,471,463 | +0.32(+0.23%) |
Feb 16, 2023 | 140.66 | 142.84 | 140.66 | 140.94 | 1,351,409 | -0.87(-0.61%) |
Feb 15, 2023 | 141.11 | 141.85 | 140.19 | 141.81 | 1,301,297 | +0.34(+0.24%) |
Feb 14, 2023 | 143.02 | 143.18 | 140.57 | 141.47 | 1,281,981 | -1.48(-1.03%) |
Feb 13, 2023 | 142.55 | 143.70 | 139.37 | 142.95 | 1,148,811 | +0.79(+0.56%) |
Feb 10, 2023 | 142.62 | 143.11 | 141.52 | 142.16 | 1,192,794 | -0.72(-0.50%) |
Feb 09, 2023 | 144.46 | 145.75 | 142.47 | 142.88 | 927,910 | -0.67(-0.46%) |
Feb 08, 2023 | 143.79 | 144.68 | 142.90 | 143.54 | 720,638 | -1.10(-0.76%) |
Feb 07, 2023 | 143.78 | 144.94 | 142.77 | 144.65 | 686,827 | -0.19(-0.13%) |
Feb 06, 2023 | 142.63 | 144.90 | 142.63 | 144.84 | 1,062,384 | +2.29(+1.61%) |
Feb 03, 2023 | 141.66 | 143.68 | 140.83 | 142.55 | 761,504 | -0.48(-0.34%) |
Feb 02, 2023 | 143.34 | 144.32 | 141.94 | 143.03 | 1,462,602 | +0.83(+0.58%) |
Feb 01, 2023 | 143.12 | 143.58 | 139.18 | 142.20 | 1,252,070 | -0.88(-0.62%) |
Jan 31, 2023 | 141.84 | 143.28 | 141.54 | 143.08 | 2,317,079 | +1.02(+0.72%) |
Jan 30, 2023 | 143.12 | 144.62 | 141.93 | 142.06 | 919,726 | -1.40(-0.98%) |
Jan 27, 2023 | 145.04 | 145.04 | 142.97 | 143.47 | 881,404 | -0.90(-0.62%) |
Jan 26, 2023 | 143.31 | 144.68 | 143.25 | 144.37 | 829,922 | +1.47(+1.03%) |
Jan 25, 2023 | 140.42 | 143.02 | 140.04 | 142.90 | 902,577 | +1.74(+1.23%) |
Jan 24, 2023 | 143.52 | 143.52 | 140.69 | 141.15 | 972,329 | -2.05(-1.43%) |
Jan 23, 2023 | 142.98 | 143.55 | 142.13 | 143.20 | 674,550 | +0.70(+0.49%) |
Jan 20, 2023 | 141.15 | 142.71 | 140.49 | 142.51 | 877,616 | +1.92(+1.37%) |
Jan 19, 2023 | 141.43 | 141.84 | 140.45 | 140.58 | 1,233,383 | -1.05(-0.74%) |
Jan 18, 2023 | 144.74 | 144.92 | 141.18 | 141.64 | 839,733 | -2.45(-1.70%) |
Jan 17, 2023 | 144.06 | 144.96 | 143.62 | 144.08 | 753,297 | -0.76(-0.53%) |
Jan 13, 2023 | 142.96 | 144.97 | 142.39 | 144.85 | 672,059 | +1.06(+0.74%) |
Jan 12, 2023 | 145.19 | 145.74 | 143.32 | 143.78 | 1,331,232 | -0.92(-0.63%) |
Jan 11, 2023 | 145.82 | 147.05 | 144.08 | 144.70 | 1,476,182 | -0.64(-0.44%) |
Jan 10, 2023 | 143.49 | 145.72 | 143.21 | 145.34 | 1,559,095 | +2.14(+1.49%) |
Jan 09, 2023 | 141.17 | 143.54 | 141.11 | 143.20 | 1,487,588 | +2.25(+1.60%) |
Jan 06, 2023 | 138.56 | 141.28 | 138.46 | 140.95 | 1,492,225 | +2.57(+1.86%) |
Jan 05, 2023 | 137.56 | 138.91 | 136.20 | 138.38 | 1,385,615 | +1.22(+0.89%) |
Jan 04, 2023 | 134.74 | 137.67 | 134.10 | 137.16 | 1,282,164 | +2.94(+2.19%) |
Jan 03, 2023 | 134.01 | 134.43 | 132.27 | 134.22 | 1,282,304 | +1.56(+1.18%) |
Dec 30, 2022 | 133.89 | 134.01 | 131.84 | 132.66 | 834,378 | -1.68(-1.25%) |
Dec 29, 2022 | 133.86 | 134.65 | 133.44 | 134.33 | 704,510 | +1.21(+0.91%) |
Dec 28, 2022 | 132.53 | 134.04 | 132.29 | 133.13 | 950,576 | +1.04(+0.78%) |
Dec 27, 2022 | 133.24 | 133.49 | 131.56 | 132.09 | 847,796 | -1.06(-0.79%) |
Dec 23, 2022 | 131.75 | 133.63 | 130.74 | 133.15 | 687,447 | +1.47(+1.11%) |
Dec 22, 2022 | 132.17 | 132.52 | 130.62 | 131.68 | 876,419 | -1.19(-0.89%) |
Dec 21, 2022 | 134.83 | 135.16 | 132.83 | 132.87 | 1,032,879 | -1.12(-0.84%) |
Dec 20, 2022 | 132.59 | 134.63 | 132.44 | 133.99 | 1,439,890 | +1.22(+0.92%) |
Dec 19, 2022 | 134.32 | 134.94 | 131.87 | 132.77 | 1,982,878 | -1.39(-1.04%) |
Dec 16, 2022 | 126.64 | 134.93 | 126.49 | 134.16 | 3,859,401 | -2.84(-2.07%) |
Dec 15, 2022 | 137.12 | 137.47 | 135.12 | 137.00 | 1,654,082 | -1.05(-0.76%) |
Dec 14, 2022 | 141.35 | 141.45 | 136.66 | 138.05 | 1,344,571 | -1.03(-0.74%) |
Dec 13, 2022 | 141.45 | 142.07 | 137.79 | 139.08 | 1,493,352 | +0.52(+0.37%) |
Dec 12, 2022 | 136.94 | 138.60 | 134.74 | 138.56 | 1,430,423 | +1.84(+1.35%) |
Dec 09, 2022 | 137.40 | 138.40 | 136.60 | 136.72 | 1,015,957 | -1.15(-0.83%) |
Dec 08, 2022 | 137.55 | 138.56 | 136.83 | 137.87 | 1,317,476 | +1.50(+1.10%) |
Dec 07, 2022 | 136.93 | 138.69 | 136.25 | 136.38 | 832,241 | -0.62(-0.45%) |
Dec 06, 2022 | 137.72 | 138.63 | 135.85 | 137.00 | 1,217,900 | -0.65(-0.47%) |
Dec 05, 2022 | 138.21 | 138.50 | 136.90 | 137.65 | 969,129 | -1.86(-1.33%) |
Dec 02, 2022 | 138.06 | 140.25 | 137.22 | 139.51 | 900,474 | -0.16(-0.12%) |