Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 150.25 | 150.85 | 149.81 | 149.89 | 1,864,153 | -0.47(-0.31%) |
Feb 27, 2023 | 151.43 | 151.90 | 150.07 | 150.36 | 1,812,166 | -0.04(-0.03%) |
Feb 24, 2023 | 149.79 | 150.71 | 149.15 | 150.40 | 1,269,277 | -0.94(-0.62%) |
Feb 23, 2023 | 151.73 | 152.01 | 149.91 | 151.33 | 1,390,261 | +0.31(+0.21%) |
Feb 22, 2023 | 151.45 | 152.01 | 150.53 | 151.02 | 1,688,163 | -0.34(-0.23%) |
Feb 21, 2023 | 152.96 | 153.26 | 151.10 | 151.36 | 1,214,641 | -2.80(-1.81%) |
Feb 17, 2023 | 153.56 | 154.38 | 152.96 | 154.16 | 1,003,577 | -0.15(-0.09%) |
Feb 16, 2023 | 154.33 | 155.69 | 153.97 | 154.31 | 1,111,741 | -1.55(-0.99%) |
Feb 15, 2023 | 154.73 | 155.85 | 154.35 | 155.85 | 1,439,638 | +0.38(+0.24%) |
Feb 14, 2023 | 155.54 | 156.57 | 154.31 | 155.47 | 1,376,693 | -0.48(-0.31%) |
Feb 13, 2023 | 154.69 | 155.96 | 154.48 | 155.95 | 1,556,062 | +1.39(+0.90%) |
Feb 10, 2023 | 153.43 | 154.72 | 153.21 | 154.56 | 2,348,780 | +1.02(+0.67%) |
Feb 09, 2023 | 156.02 | 156.31 | 153.16 | 153.53 | 1,383,519 | -1.69(-1.09%) |
Feb 08, 2023 | 155.71 | 156.32 | 154.99 | 155.22 | 1,299,321 | -1.38(-0.88%) |
Feb 07, 2023 | 154.71 | 157.07 | 154.22 | 156.60 | 1,739,359 | +1.44(+0.93%) |
Feb 06, 2023 | 155.17 | 155.56 | 154.48 | 155.16 | 1,036,243 | -0.94(-0.60%) |
Feb 03, 2023 | 156.27 | 157.20 | 155.66 | 156.10 | 2,634,670 | -1.32(-0.84%) |
Feb 02, 2023 | 157.06 | 157.97 | 156.29 | 157.42 | 1,703,730 | +1.13(+0.72%) |
Feb 01, 2023 | 154.78 | 157.38 | 153.75 | 156.29 | 2,470,735 | +0.93(+0.60%) |
Jan 31, 2023 | 153.47 | 155.44 | 153.18 | 155.37 | 2,535,977 | +2.12(+1.39%) |
Jan 30, 2023 | 153.87 | 154.91 | 153.15 | 153.24 | 3,975,696 | -1.50(-0.97%) |
Jan 27, 2023 | 154.57 | 155.58 | 154.20 | 154.74 | 2,067,624 | -0.13(-0.08%) |
Jan 26, 2023 | 154.38 | 154.95 | 153.34 | 154.87 | 1,590,926 | +1.19(+0.77%) |
Jan 25, 2023 | 152.26 | 153.70 | 151.59 | 153.68 | 2,502,103 | +0.31(+0.20%) |
Jan 24, 2023 | 152.87 | 153.72 | 151.91 | 153.37 | 2,266,137 | -0.17(-0.11%) |
Jan 23, 2023 | 152.31 | 154.25 | 152.03 | 153.53 | 4,247,536 | +1.49(+0.98%) |
Jan 20, 2023 | 150.36 | 152.12 | 149.60 | 152.04 | 2,476,679 | +2.10(+1.40%) |
Jan 19, 2023 | 150.08 | 150.77 | 149.37 | 149.94 | 3,140,566 | -1.00(-0.66%) |
Jan 18, 2023 | 153.97 | 154.19 | 150.90 | 150.94 | 4,861,825 | -2.73(-1.78%) |
Jan 17, 2023 | 154.33 | 154.64 | 153.50 | 153.67 | 6,317,022 | -0.75(-0.49%) |
Jan 13, 2023 | 152.85 | 154.65 | 152.47 | 154.42 | 2,401,803 | +0.44(+0.29%) |
Jan 12, 2023 | 153.67 | 154.54 | 152.55 | 153.98 | 2,562,955 | +0.72(+0.47%) |
Jan 11, 2023 | 152.38 | 153.31 | 152.00 | 153.26 | 1,646,085 | +1.34(+0.88%) |
Jan 10, 2023 | 150.78 | 151.99 | 150.43 | 151.93 | 2,085,418 | +1.09(+0.72%) |
Jan 09, 2023 | 152.08 | 152.76 | 150.76 | 150.84 | 4,726,325 | -0.61(-0.41%) |
Jan 06, 2023 | 149.54 | 151.86 | 148.83 | 151.45 | 2,987,628 | +3.08(+2.08%) |
Jan 05, 2023 | 148.70 | 149.02 | 147.76 | 148.37 | 2,597,707 | -1.08(-0.72%) |
Jan 04, 2023 | 148.47 | 150.23 | 148.17 | 149.45 | 2,022,398 | +1.73(+1.17%) |
Jan 03, 2023 | 148.46 | 149.15 | 146.61 | 147.72 | 3,894,218 | -0.05(-0.03%) |
Dec 30, 2022 | 147.25 | 147.86 | 146.46 | 147.77 | 2,677,754 | -0.34(-0.23%) |
Dec 29, 2022 | 146.69 | 148.45 | 146.64 | 148.11 | 2,220,661 | +2.09(+1.43%) |
Dec 28, 2022 | 147.79 | 148.22 | 145.93 | 146.01 | 3,832,338 | -1.69(-1.14%) |
Dec 27, 2022 | 147.67 | 148.14 | 146.87 | 147.70 | 2,754,931 | +0.19(+0.13%) |
Dec 23, 2022 | 146.34 | 147.55 | 145.85 | 147.51 | 2,826,531 | +1.03(+0.70%) |
Dec 22, 2022 | 146.80 | 147.31 | 144.20 | 146.48 | 3,497,122 | -1.37(-0.93%) |
Dec 21, 2022 | 147.01 | 148.24 | 146.80 | 147.85 | 3,420,876 | +2.07(+1.42%) |
Dec 20, 2022 | 145.38 | 146.44 | 144.93 | 145.79 | 2,551,599 | +0.46(+0.32%) |
Dec 19, 2022 | 146.52 | 146.71 | 144.59 | 145.33 | 5,134,002 | -0.96(-0.66%) |
Dec 16, 2022 | 146.67 | 146.98 | 145.21 | 146.29 | 4,725,194 | -1.67(-1.13%) |
Dec 15, 2022 | 149.35 | 149.58 | 147.23 | 147.96 | 3,322,450 | -3.03(-2.01%) |
Dec 14, 2022 | 151.71 | 153.00 | 150.08 | 150.99 | 4,904,112 | -0.71(-0.47%) |
Dec 13, 2022 | 154.58 | 154.58 | 150.77 | 151.70 | 3,484,676 | +0.98(+0.65%) |
Dec 12, 2022 | 148.90 | 150.74 | 148.57 | 150.72 | 3,917,008 | +2.05(+1.38%) |
Dec 09, 2022 | 149.44 | 150.13 | 148.61 | 148.67 | 2,894,162 | -1.12(-0.75%) |
Dec 08, 2022 | 149.74 | 150.41 | 149.32 | 149.79 | 3,413,936 | +0.79(+0.53%) |
Dec 07, 2022 | 148.85 | 150.02 | 148.69 | 149.00 | 3,228,219 | -0.08(-0.05%) |
Dec 06, 2022 | 150.69 | 151.09 | 148.22 | 149.08 | 2,907,880 | -1.75(-1.16%) |
Dec 05, 2022 | 152.87 | 152.94 | 150.38 | 150.83 | 3,503,447 | -2.98(-1.94%) |
Dec 02, 2022 | 152.10 | 154.12 | 152.02 | 153.81 | 2,648,170 | -0.12(-0.08%) |