Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.89 | 148.75 | 146.78 | 147.91 | 1,287,997 | +0.36(+0.25%) |
Feb 27, 2023 | 146.81 | 148.26 | 146.64 | 147.54 | 820,846 | +0.98(+0.67%) |
Feb 24, 2023 | 145.00 | 147.07 | 145.00 | 146.56 | 1,141,948 | +0.72(+0.50%) |
Feb 23, 2023 | 146.84 | 147.90 | 145.27 | 145.84 | 729,735 | -1.13(-0.77%) |
Feb 22, 2023 | 147.36 | 148.89 | 146.91 | 146.97 | 1,121,457 | +0.04(+0.03%) |
Feb 21, 2023 | 145.26 | 147.47 | 145.15 | 146.94 | 1,200,783 | +0.75(+0.51%) |
Feb 17, 2023 | 145.26 | 146.43 | 144.53 | 146.18 | 1,094,044 | +0.91(+0.63%) |
Feb 16, 2023 | 144.81 | 145.91 | 144.04 | 145.27 | 835,709 | -1.01(-0.69%) |
Feb 15, 2023 | 144.81 | 146.46 | 143.82 | 146.28 | 1,092,211 | +1.01(+0.69%) |
Feb 14, 2023 | 145.58 | 146.16 | 144.00 | 145.27 | 1,065,683 | -0.21(-0.14%) |
Feb 13, 2023 | 143.37 | 145.57 | 143.22 | 145.48 | 931,823 | +2.26(+1.58%) |
Feb 10, 2023 | 142.81 | 143.76 | 142.27 | 143.22 | 1,266,628 | +0.40(+0.28%) |
Feb 09, 2023 | 143.69 | 144.85 | 142.67 | 142.81 | 1,140,424 | -0.80(-0.56%) |
Feb 08, 2023 | 143.63 | 144.99 | 143.32 | 143.61 | 1,219,180 | -0.72(-0.50%) |
Feb 07, 2023 | 144.19 | 145.38 | 143.28 | 144.34 | 1,712,256 | -0.84(-0.58%) |
Feb 06, 2023 | 146.94 | 148.44 | 143.75 | 145.18 | 2,278,810 | -2.09(-1.42%) |
Feb 03, 2023 | 145.58 | 150.12 | 141.08 | 147.27 | 5,439,156 | +13.10(+9.77%) |
Feb 02, 2023 | 136.04 | 136.70 | 132.95 | 134.17 | 2,002,196 | -3.24(-2.36%) |
Feb 01, 2023 | 137.12 | 138.05 | 134.97 | 137.41 | 1,338,306 | -0.27(-0.19%) |
Jan 31, 2023 | 135.62 | 137.92 | 135.08 | 137.68 | 1,879,027 | +2.42(+1.79%) |
Jan 30, 2023 | 134.17 | 135.79 | 134.02 | 135.26 | 1,395,017 | +1.57(+1.17%) |
Jan 27, 2023 | 134.13 | 134.13 | 131.02 | 133.69 | 1,525,283 | -1.31(-0.97%) |
Jan 26, 2023 | 134.49 | 135.05 | 133.74 | 135.00 | 1,267,668 | +0.39(+0.29%) |
Jan 25, 2023 | 132.60 | 134.66 | 131.07 | 134.61 | 1,395,661 | +0.47(+0.35%) |
Jan 24, 2023 | 135.51 | 135.78 | 133.76 | 134.15 | 941,578 | -0.67(-0.49%) |
Jan 23, 2023 | 134.99 | 135.78 | 133.87 | 134.81 | 1,084,409 | +0.28(+0.21%) |
Jan 20, 2023 | 132.12 | 134.65 | 130.93 | 134.53 | 1,171,687 | +2.61(+1.98%) |
Jan 19, 2023 | 133.99 | 134.68 | 131.91 | 131.92 | 1,454,391 | -3.33(-2.46%) |
Jan 18, 2023 | 139.16 | 139.16 | 135.12 | 135.25 | 1,413,724 | -4.41(-3.16%) |
Jan 17, 2023 | 138.50 | 140.98 | 138.27 | 139.65 | 1,621,145 | +1.77(+1.29%) |
Jan 13, 2023 | 134.70 | 137.92 | 134.70 | 137.88 | 1,229,675 | +3.10(+2.30%) |
Jan 12, 2023 | 133.93 | 134.93 | 132.76 | 134.78 | 1,077,623 | +0.82(+0.61%) |
Jan 11, 2023 | 133.34 | 134.60 | 132.59 | 133.95 | 1,152,927 | +0.92(+0.69%) |
Jan 10, 2023 | 134.96 | 135.11 | 132.74 | 133.04 | 903,549 | -1.59(-1.18%) |
Jan 09, 2023 | 136.02 | 136.98 | 134.53 | 134.62 | 970,008 | -1.68(-1.23%) |
Jan 06, 2023 | 134.89 | 137.03 | 134.84 | 136.30 | 793,108 | +2.23(+1.66%) |
Jan 05, 2023 | 135.36 | 135.62 | 133.48 | 134.08 | 1,009,721 | -1.55(-1.14%) |
Jan 04, 2023 | 134.51 | 136.29 | 134.30 | 135.62 | 937,180 | +1.38(+1.03%) |
Jan 03, 2023 | 132.43 | 134.53 | 130.59 | 134.25 | 1,505,143 | +1.82(+1.38%) |
Dec 30, 2022 | 134.33 | 134.52 | 131.18 | 132.43 | 836,698 | -1.97(-1.47%) |
Dec 29, 2022 | 134.68 | 135.27 | 133.85 | 134.40 | 724,127 | +0.06(+0.04%) |
Dec 28, 2022 | 136.48 | 136.99 | 134.17 | 134.34 | 588,478 | -1.77(-1.30%) |
Dec 27, 2022 | 135.90 | 136.69 | 135.26 | 136.12 | 710,326 | +0.12(+0.09%) |
Dec 23, 2022 | 137.23 | 137.23 | 135.47 | 135.99 | 596,364 | -1.22(-0.89%) |
Dec 22, 2022 | 135.32 | 137.41 | 135.01 | 137.21 | 894,509 | +1.70(+1.25%) |
Dec 21, 2022 | 135.32 | 137.00 | 135.13 | 135.51 | 875,420 | +0.69(+0.51%) |
Dec 20, 2022 | 136.34 | 136.34 | 133.28 | 134.82 | 875,877 | -1.83(-1.34%) |
Dec 19, 2022 | 136.13 | 138.39 | 135.53 | 136.65 | 889,826 | +0.20(+0.15%) |
Dec 16, 2022 | 137.22 | 138.44 | 135.54 | 136.46 | 1,776,701 | -1.67(-1.21%) |
Dec 15, 2022 | 138.34 | 139.35 | 136.59 | 138.12 | 760,466 | -1.78(-1.28%) |
Dec 14, 2022 | 139.29 | 141.49 | 138.79 | 139.91 | 793,438 | +0.60(+0.43%) |
Dec 13, 2022 | 143.41 | 143.41 | 138.60 | 139.31 | 1,266,213 | -2.22(-1.57%) |
Dec 12, 2022 | 141.41 | 141.53 | 139.33 | 141.52 | 625,029 | +1.12(+0.80%) |
Dec 09, 2022 | 141.20 | 141.79 | 140.15 | 140.40 | 701,669 | -1.35(-0.95%) |
Dec 08, 2022 | 140.41 | 142.65 | 139.53 | 141.75 | 876,298 | +0.84(+0.60%) |
Dec 07, 2022 | 139.02 | 140.97 | 138.95 | 140.91 | 862,217 | +2.24(+1.61%) |
Dec 06, 2022 | 140.63 | 141.53 | 137.83 | 138.67 | 840,683 | -1.95(-1.39%) |
Dec 05, 2022 | 140.49 | 141.10 | 139.98 | 140.63 | 707,327 | -1.57(-1.10%) |
Dec 02, 2022 | 140.47 | 142.66 | 139.95 | 142.19 | 938,821 | +0.77(+0.55%) |