Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.08 | 141.33 | 137.82 | 138.03 | 1,084,922 | -1.98(-1.41%) |
Feb 27, 2023 | 142.91 | 143.66 | 139.55 | 140.01 | 748,080 | -1.31(-0.93%) |
Feb 24, 2023 | 141.24 | 142.00 | 140.15 | 141.32 | 564,770 | -1.20(-0.84%) |
Feb 23, 2023 | 144.16 | 145.33 | 138.69 | 142.51 | 1,620,100 | -5.80(-3.91%) |
Feb 22, 2023 | 150.92 | 151.81 | 147.15 | 148.31 | 708,420 | -1.83(-1.22%) |
Feb 21, 2023 | 150.12 | 152.40 | 148.99 | 150.14 | 455,122 | -2.27(-1.49%) |
Feb 17, 2023 | 151.78 | 153.06 | 150.16 | 152.41 | 365,400 | +0.16(+0.11%) |
Feb 16, 2023 | 150.92 | 153.07 | 150.14 | 152.24 | 298,335 | -0.86(-0.56%) |
Feb 15, 2023 | 152.64 | 153.41 | 151.83 | 153.10 | 307,220 | -0.15(-0.09%) |
Feb 14, 2023 | 152.10 | 153.57 | 150.84 | 153.25 | 348,054 | +0.97(+0.64%) |
Feb 13, 2023 | 152.65 | 153.53 | 151.93 | 152.27 | 241,182 | -0.17(-0.11%) |
Feb 10, 2023 | 151.51 | 152.75 | 151.26 | 152.44 | 248,229 | +0.06(+0.04%) |
Feb 09, 2023 | 154.86 | 155.69 | 151.98 | 152.39 | 282,567 | -1.90(-1.23%) |
Feb 08, 2023 | 154.52 | 156.65 | 153.32 | 154.29 | 472,277 | -0.57(-0.37%) |
Feb 07, 2023 | 152.95 | 156.41 | 151.77 | 154.86 | 693,889 | +0.93(+0.60%) |
Feb 06, 2023 | 152.53 | 154.09 | 151.77 | 153.93 | 293,970 | -0.69(-0.45%) |
Feb 03, 2023 | 154.65 | 155.22 | 152.37 | 154.62 | 376,971 | -2.56(-1.63%) |
Feb 02, 2023 | 153.81 | 157.98 | 153.75 | 157.19 | 655,194 | +4.84(+3.18%) |
Feb 01, 2023 | 150.85 | 153.31 | 149.75 | 152.35 | 788,016 | +1.09(+0.72%) |
Jan 31, 2023 | 142.19 | 152.29 | 141.94 | 151.26 | 1,139,748 | +8.89(+6.25%) |
Jan 30, 2023 | 144.26 | 144.98 | 142.23 | 142.37 | 431,634 | -2.42(-1.67%) |
Jan 27, 2023 | 143.71 | 145.26 | 143.08 | 144.79 | 803,779 | +1.11(+0.77%) |
Jan 26, 2023 | 143.65 | 144.12 | 142.02 | 143.68 | 645,756 | +0.85(+0.59%) |
Jan 25, 2023 | 144.22 | 144.60 | 142.09 | 142.83 | 786,197 | -2.01(-1.39%) |
Jan 24, 2023 | 143.23 | 144.94 | 140.83 | 144.84 | 573,932 | +2.17(+1.52%) |
Jan 23, 2023 | 142.96 | 143.80 | 141.46 | 142.67 | 433,895 | +0.08(+0.05%) |
Jan 20, 2023 | 141.83 | 142.66 | 140.31 | 142.59 | 201,056 | +1.61(+1.14%) |
Jan 19, 2023 | 141.69 | 143.39 | 140.80 | 140.98 | 327,797 | -1.39(-0.97%) |
Jan 18, 2023 | 144.49 | 144.49 | 141.76 | 142.37 | 459,202 | -1.74(-1.20%) |
Jan 17, 2023 | 144.00 | 145.22 | 142.82 | 144.10 | 400,658 | +0.51(+0.36%) |
Jan 13, 2023 | 142.80 | 145.09 | 142.60 | 143.59 | 447,497 | -0.40(-0.27%) |
Jan 12, 2023 | 144.09 | 145.00 | 142.21 | 143.99 | 458,315 | +0.72(+0.50%) |
Jan 11, 2023 | 139.81 | 143.97 | 139.30 | 143.26 | 548,295 | +4.65(+3.35%) |
Jan 10, 2023 | 138.44 | 139.22 | 137.35 | 138.62 | 320,165 | -0.03(-0.02%) |
Jan 09, 2023 | 138.63 | 140.48 | 137.32 | 138.65 | 343,204 | +0.33(+0.24%) |
Jan 06, 2023 | 135.08 | 138.76 | 134.90 | 138.32 | 387,972 | +3.39(+2.52%) |
Jan 05, 2023 | 137.06 | 137.06 | 133.63 | 134.92 | 413,872 | -3.28(-2.37%) |
Jan 04, 2023 | 136.06 | 140.19 | 135.60 | 138.20 | 532,075 | +3.28(+2.43%) |
Jan 03, 2023 | 137.89 | 139.53 | 133.33 | 134.92 | 848,024 | -2.97(-2.15%) |
Dec 30, 2022 | 138.75 | 139.97 | 135.54 | 137.89 | 405,067 | -1.76(-1.26%) |
Dec 29, 2022 | 136.47 | 140.22 | 136.06 | 139.66 | 393,793 | +4.16(+3.07%) |
Dec 28, 2022 | 138.28 | 139.22 | 135.41 | 135.50 | 358,751 | -2.14(-1.55%) |
Dec 27, 2022 | 137.04 | 138.57 | 136.25 | 137.64 | 337,246 | +0.61(+0.45%) |
Dec 23, 2022 | 135.44 | 137.51 | 134.59 | 137.03 | 284,205 | +1.14(+0.84%) |
Dec 22, 2022 | 134.80 | 136.06 | 133.53 | 135.89 | 489,199 | +0.34(+0.25%) |
Dec 21, 2022 | 133.78 | 136.79 | 133.34 | 135.54 | 409,444 | +2.48(+1.87%) |
Dec 20, 2022 | 133.68 | 134.13 | 130.84 | 133.06 | 558,641 | -1.55(-1.15%) |
Dec 19, 2022 | 136.48 | 136.88 | 133.63 | 134.61 | 572,070 | -1.81(-1.33%) |
Dec 16, 2022 | 134.91 | 137.60 | 133.64 | 136.42 | 1,423,327 | -0.76(-0.55%) |
Dec 15, 2022 | 137.60 | 139.79 | 136.73 | 137.18 | 646,269 | -2.03(-1.46%) |
Dec 14, 2022 | 139.35 | 141.23 | 138.58 | 139.21 | 731,945 | -0.48(-0.34%) |
Dec 13, 2022 | 141.45 | 142.48 | 137.37 | 139.69 | 574,990 | +2.02(+1.47%) |
Dec 12, 2022 | 136.39 | 137.75 | 135.22 | 137.67 | 433,273 | +1.29(+0.95%) |
Dec 09, 2022 | 136.76 | 138.13 | 136.36 | 136.38 | 355,694 | -0.70(-0.51%) |
Dec 08, 2022 | 136.78 | 138.96 | 136.17 | 137.07 | 420,471 | +1.13(+0.83%) |
Dec 07, 2022 | 135.08 | 137.24 | 134.94 | 135.94 | 626,479 | +0.62(+0.46%) |
Dec 06, 2022 | 136.34 | 136.55 | 133.81 | 135.32 | 689,570 | -0.56(-0.41%) |
Dec 05, 2022 | 137.94 | 138.26 | 134.36 | 135.88 | 883,000 | -4.11(-2.94%) |
Dec 02, 2022 | 139.31 | 141.57 | 139.02 | 139.99 | 518,685 | -0.98(-0.69%) |