Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.50 | 139.24 | 132.94 | 133.07 | 1,870,466 | -4.13(-3.01%) |
Feb 27, 2023 | 137.28 | 138.39 | 135.46 | 137.20 | 1,316,892 | -0.07(-0.05%) |
Feb 24, 2023 | 132.50 | 137.41 | 132.06 | 137.26 | 1,848,029 | +3.11(+2.32%) |
Feb 23, 2023 | 136.10 | 136.74 | 131.97 | 134.15 | 1,348,558 | +1.16(+0.87%) |
Feb 22, 2023 | 134.00 | 135.47 | 131.91 | 133.00 | 2,054,493 | -1.22(-0.91%) |
Feb 21, 2023 | 132.20 | 134.43 | 131.47 | 134.22 | 1,964,466 | +0.34(+0.26%) |
Feb 17, 2023 | 138.77 | 139.26 | 133.40 | 133.88 | 2,665,340 | -8.14(-5.73%) |
Feb 16, 2023 | 143.91 | 144.95 | 141.88 | 142.02 | 1,316,509 | -2.22(-1.54%) |
Feb 15, 2023 | 143.39 | 145.02 | 140.92 | 144.24 | 1,906,191 | -1.96(-1.34%) |
Feb 14, 2023 | 143.57 | 146.41 | 142.85 | 146.19 | 1,086,864 | +0.96(+0.66%) |
Feb 13, 2023 | 143.24 | 145.95 | 142.29 | 145.24 | 1,492,785 | +0.42(+0.29%) |
Feb 10, 2023 | 141.54 | 145.06 | 141.54 | 144.81 | 1,514,381 | +5.88(+4.23%) |
Feb 09, 2023 | 140.68 | 141.29 | 138.24 | 138.93 | 1,037,451 | -2.06(-1.46%) |
Feb 08, 2023 | 140.77 | 142.06 | 139.02 | 141.00 | 1,410,657 | -0.53(-0.38%) |
Feb 07, 2023 | 136.69 | 142.04 | 135.00 | 141.53 | 1,666,694 | +5.90(+4.35%) |
Feb 06, 2023 | 136.00 | 137.39 | 133.76 | 135.63 | 1,869,259 | -0.27(-0.20%) |
Feb 03, 2023 | 137.59 | 141.02 | 135.77 | 135.90 | 1,877,091 | -1.20(-0.87%) |
Feb 02, 2023 | 141.72 | 141.88 | 135.57 | 137.10 | 3,515,868 | -5.39(-3.79%) |
Feb 01, 2023 | 147.43 | 147.75 | 138.88 | 142.49 | 3,351,942 | -5.85(-3.94%) |
Jan 31, 2023 | 149.78 | 151.04 | 147.79 | 148.34 | 2,741,985 | -1.59(-1.06%) |
Jan 30, 2023 | 152.54 | 153.12 | 149.66 | 149.93 | 1,607,993 | -4.42(-2.87%) |
Jan 27, 2023 | 157.58 | 158.03 | 153.79 | 154.35 | 1,945,177 | -4.14(-2.61%) |
Jan 26, 2023 | 157.52 | 158.57 | 153.62 | 158.49 | 1,521,468 | +2.52(+1.62%) |
Jan 25, 2023 | 153.08 | 155.97 | 149.76 | 155.97 | 2,351,569 | +3.96(+2.61%) |
Jan 24, 2023 | 152.23 | 153.56 | 149.29 | 152.01 | 1,663,773 | -1.26(-0.82%) |
Jan 23, 2023 | 153.99 | 155.00 | 152.29 | 153.28 | 1,698,076 | +0.35(+0.23%) |
Jan 20, 2023 | 152.40 | 153.45 | 150.38 | 152.92 | 1,689,024 | +0.96(+0.63%) |
Jan 19, 2023 | 147.82 | 152.40 | 147.06 | 151.97 | 1,217,033 | +3.03(+2.04%) |
Jan 18, 2023 | 151.34 | 155.08 | 148.79 | 148.93 | 1,797,386 | -0.88(-0.59%) |
Jan 17, 2023 | 149.89 | 151.06 | 148.26 | 149.81 | 1,191,144 | -0.55(-0.37%) |
Jan 13, 2023 | 149.02 | 151.34 | 147.70 | 150.36 | 1,798,177 | +1.46(+0.98%) |
Jan 12, 2023 | 145.33 | 151.53 | 144.95 | 148.90 | 2,566,872 | +5.41(+3.77%) |
Jan 11, 2023 | 143.44 | 144.20 | 140.91 | 143.49 | 1,309,044 | +1.61(+1.14%) |
Jan 10, 2023 | 142.86 | 143.84 | 140.43 | 141.88 | 1,375,887 | -0.59(-0.42%) |
Jan 09, 2023 | 144.90 | 145.56 | 141.84 | 142.47 | 1,840,822 | +0.51(+0.36%) |
Jan 06, 2023 | 141.81 | 143.65 | 140.28 | 141.96 | 1,578,958 | +2.88(+2.07%) |
Jan 05, 2023 | 134.53 | 139.84 | 134.49 | 139.07 | 1,679,316 | +4.16(+3.08%) |
Jan 04, 2023 | 129.56 | 135.26 | 129.01 | 134.91 | 1,359,121 | +2.02(+1.52%) |
Jan 03, 2023 | 138.34 | 139.74 | 130.81 | 132.89 | 1,576,105 | -7.21(-5.15%) |
Dec 30, 2022 | 138.43 | 140.40 | 137.73 | 140.10 | 856,562 | +0.95(+0.68%) |
Dec 29, 2022 | 136.37 | 140.26 | 135.76 | 139.15 | 752,570 | +2.19(+1.60%) |
Dec 28, 2022 | 141.03 | 141.09 | 136.32 | 136.96 | 949,255 | -4.71(-3.33%) |
Dec 27, 2022 | 141.11 | 142.72 | 140.02 | 141.67 | 964,244 | +1.71(+1.22%) |
Dec 23, 2022 | 135.42 | 140.00 | 134.86 | 139.96 | 1,177,217 | +6.30(+4.72%) |
Dec 22, 2022 | 138.46 | 138.49 | 130.72 | 133.66 | 1,021,772 | -4.93(-3.56%) |
Dec 21, 2022 | 137.17 | 139.05 | 135.36 | 138.59 | 1,191,676 | +4.23(+3.15%) |
Dec 20, 2022 | 131.83 | 135.28 | 131.59 | 134.36 | 1,139,414 | +2.35(+1.78%) |
Dec 19, 2022 | 133.04 | 134.29 | 131.05 | 132.01 | 1,116,494 | +0.61(+0.47%) |
Dec 16, 2022 | 129.91 | 132.27 | 128.68 | 131.40 | 3,063,038 | -1.27(-0.96%) |
Dec 15, 2022 | 132.43 | 133.50 | 130.85 | 132.67 | 1,501,010 | -1.47(-1.09%) |
Dec 14, 2022 | 136.28 | 137.27 | 132.16 | 134.13 | 1,319,632 | -1.00(-0.74%) |
Dec 13, 2022 | 135.73 | 137.37 | 134.05 | 135.13 | 1,646,712 | +2.97(+2.24%) |
Dec 12, 2022 | 128.50 | 132.57 | 128.25 | 132.16 | 1,407,777 | +4.77(+3.74%) |
Dec 09, 2022 | 131.75 | 132.68 | 127.09 | 127.40 | 2,100,863 | -4.06(-3.09%) |
Dec 08, 2022 | 136.43 | 136.76 | 130.69 | 131.46 | 2,168,761 | -1.31(-0.99%) |
Dec 07, 2022 | 133.88 | 134.68 | 131.64 | 132.76 | 1,548,224 | -0.83(-0.62%) |
Dec 06, 2022 | 137.34 | 139.38 | 132.41 | 133.59 | 1,783,308 | -4.91(-3.54%) |
Dec 05, 2022 | 144.13 | 145.34 | 138.00 | 138.50 | 2,433,117 | -3.38(-2.38%) |
Dec 02, 2022 | 140.66 | 142.44 | 139.89 | 141.88 | 1,656,925 | +0.64(+0.45%) |