Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 139.95 | 141.27 | 139.63 | 140.17 | 1,056,820 | +0.21(+0.15%) |
Feb 27, 2023 | 140.84 | 141.16 | 139.44 | 139.96 | 1,140,103 | +0.41(+0.29%) |
Feb 24, 2023 | 139.87 | 140.28 | 138.69 | 139.56 | 1,126,578 | -1.81(-1.28%) |
Feb 23, 2023 | 140.55 | 141.88 | 139.13 | 141.37 | 1,111,554 | +0.43(+0.30%) |
Feb 22, 2023 | 142.34 | 142.76 | 140.51 | 140.94 | 1,043,703 | -0.65(-0.46%) |
Feb 21, 2023 | 143.59 | 144.27 | 141.13 | 141.60 | 719,585 | -3.45(-2.38%) |
Feb 17, 2023 | 142.91 | 145.43 | 142.52 | 145.05 | 862,284 | +1.92(+1.34%) |
Feb 16, 2023 | 142.98 | 144.07 | 142.93 | 143.13 | 615,414 | -1.63(-1.13%) |
Feb 15, 2023 | 142.56 | 144.82 | 142.42 | 144.77 | 654,451 | +1.81(+1.27%) |
Feb 14, 2023 | 143.71 | 144.57 | 142.15 | 142.95 | 1,084,892 | -1.45(-1.00%) |
Feb 13, 2023 | 143.53 | 145.18 | 143.21 | 144.40 | 1,157,587 | +1.13(+0.79%) |
Feb 10, 2023 | 142.91 | 143.85 | 142.59 | 143.27 | 887,893 | +0.33(+0.23%) |
Feb 09, 2023 | 144.74 | 145.39 | 142.50 | 142.94 | 732,752 | -0.60(-0.42%) |
Feb 08, 2023 | 145.11 | 145.30 | 143.28 | 143.55 | 840,348 | -1.75(-1.21%) |
Feb 07, 2023 | 144.37 | 145.62 | 142.61 | 145.30 | 1,067,290 | -0.35(-0.24%) |
Feb 06, 2023 | 144.29 | 146.61 | 144.29 | 145.65 | 1,851,482 | +0.70(+0.49%) |
Feb 03, 2023 | 142.59 | 145.21 | 142.32 | 144.94 | 1,314,835 | +1.84(+1.29%) |
Feb 02, 2023 | 144.07 | 144.71 | 141.63 | 143.10 | 1,931,576 | -0.62(-0.43%) |
Feb 01, 2023 | 143.21 | 144.61 | 140.97 | 143.73 | 1,860,214 | +0.23(+0.16%) |
Jan 31, 2023 | 141.53 | 143.60 | 140.68 | 143.50 | 1,030,666 | +2.59(+1.83%) |
Jan 30, 2023 | 141.77 | 142.35 | 140.60 | 140.91 | 806,267 | -1.58(-1.11%) |
Jan 27, 2023 | 141.27 | 143.00 | 140.87 | 142.49 | 977,459 | +0.35(+0.24%) |
Jan 26, 2023 | 142.46 | 142.88 | 140.34 | 142.14 | 936,180 | +0.74(+0.52%) |
Jan 25, 2023 | 141.25 | 141.85 | 140.07 | 141.40 | 1,156,571 | -1.27(-0.89%) |
Jan 24, 2023 | 143.05 | 154.39 | 139.40 | 142.67 | 927,662 | +1.02(+0.72%) |
Jan 23, 2023 | 141.37 | 142.06 | 140.25 | 141.65 | 893,716 | +0.54(+0.39%) |
Jan 20, 2023 | 138.55 | 141.25 | 137.31 | 141.10 | 1,068,815 | +3.44(+2.50%) |
Jan 19, 2023 | 139.62 | 140.35 | 137.08 | 137.67 | 1,395,606 | -2.37(-1.69%) |
Jan 18, 2023 | 143.20 | 143.50 | 139.44 | 140.03 | 948,947 | -3.18(-2.22%) |
Jan 17, 2023 | 145.17 | 145.57 | 143.05 | 143.21 | 1,202,291 | -1.49(-1.03%) |
Jan 13, 2023 | 143.24 | 145.38 | 143.24 | 144.70 | 628,890 | +0.57(+0.40%) |
Jan 12, 2023 | 144.95 | 144.95 | 143.31 | 144.12 | 550,687 | +0.07(+0.05%) |
Jan 11, 2023 | 142.28 | 144.07 | 141.50 | 144.05 | 824,426 | +2.64(+1.87%) |
Jan 10, 2023 | 140.72 | 141.84 | 140.43 | 141.41 | 428,521 | +0.31(+0.22%) |
Jan 09, 2023 | 142.31 | 144.98 | 140.43 | 141.10 | 1,021,670 | -1.33(-0.93%) |
Jan 06, 2023 | 138.54 | 143.07 | 138.21 | 142.43 | 970,223 | +5.80(+4.25%) |
Jan 05, 2023 | 138.61 | 138.99 | 136.12 | 136.63 | 1,326,246 | -2.84(-2.04%) |
Jan 04, 2023 | 139.92 | 140.43 | 138.07 | 139.47 | 586,670 | +0.33(+0.24%) |
Jan 03, 2023 | 138.81 | 139.52 | 137.29 | 139.14 | 1,460,488 | +0.79(+0.57%) |
Dec 30, 2022 | 138.63 | 138.81 | 136.99 | 138.35 | 556,574 | -0.64(-0.46%) |
Dec 29, 2022 | 137.79 | 139.57 | 137.66 | 138.99 | 457,228 | +1.99(+1.45%) |
Dec 28, 2022 | 139.24 | 140.09 | 136.96 | 137.00 | 484,954 | -1.75(-1.26%) |
Dec 27, 2022 | 138.52 | 139.29 | 137.85 | 138.76 | 451,915 | +0.74(+0.54%) |
Dec 23, 2022 | 136.68 | 138.05 | 136.42 | 138.01 | 416,279 | +1.05(+0.77%) |
Dec 22, 2022 | 137.84 | 137.84 | 135.03 | 136.96 | 707,438 | -2.02(-1.45%) |
Dec 21, 2022 | 137.38 | 139.11 | 137.13 | 138.98 | 636,732 | +2.59(+1.90%) |
Dec 20, 2022 | 135.60 | 137.39 | 134.72 | 136.40 | 1,038,272 | +0.76(+0.56%) |
Dec 19, 2022 | 135.48 | 136.71 | 135.07 | 135.64 | 834,841 | +0.21(+0.15%) |
Dec 16, 2022 | 135.38 | 136.17 | 134.21 | 135.43 | 2,349,788 | -1.47(-1.07%) |
Dec 15, 2022 | 138.63 | 139.07 | 136.59 | 136.89 | 1,075,314 | -3.47(-2.47%) |
Dec 14, 2022 | 142.08 | 143.07 | 139.99 | 140.36 | 861,862 | -1.67(-1.18%) |
Dec 13, 2022 | 143.88 | 144.36 | 141.39 | 142.03 | 1,035,576 | +1.36(+0.96%) |
Dec 12, 2022 | 138.18 | 140.79 | 138.18 | 140.68 | 1,044,894 | +2.93(+2.13%) |
Dec 09, 2022 | 139.63 | 140.13 | 137.64 | 137.75 | 777,860 | -1.63(-1.17%) |
Dec 08, 2022 | 139.50 | 140.67 | 138.82 | 139.38 | 653,910 | +0.28(+0.20%) |
Dec 07, 2022 | 138.48 | 139.55 | 138.32 | 139.10 | 600,572 | +0.65(+0.47%) |
Dec 06, 2022 | 140.53 | 140.60 | 137.46 | 138.45 | 741,293 | -2.02(-1.44%) |
Dec 05, 2022 | 141.08 | 142.02 | 140.39 | 140.47 | 1,118,505 | -2.28(-1.60%) |
Dec 02, 2022 | 140.21 | 143.38 | 139.97 | 142.75 | 1,217,507 | +1.09(+0.77%) |