Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.97 | 145.02 | 140.09 | 140.93 | 3,019,450 | +4.21(+3.08%) |
Feb 27, 2023 | 135.27 | 137.36 | 134.59 | 136.72 | 2,536,388 | +1.73(+1.28%) |
Feb 24, 2023 | 136.38 | 136.84 | 134.10 | 134.99 | 2,139,773 | -3.07(-2.23%) |
Feb 23, 2023 | 139.41 | 139.98 | 136.25 | 138.06 | 1,643,269 | -1.56(-1.12%) |
Feb 22, 2023 | 139.95 | 140.74 | 138.30 | 139.63 | 1,836,975 | -0.55(-0.40%) |
Feb 21, 2023 | 143.67 | 144.23 | 140.03 | 140.18 | 1,306,271 | -5.64(-3.87%) |
Feb 17, 2023 | 146.47 | 147.09 | 143.76 | 145.82 | 1,316,136 | -0.19(-0.13%) |
Feb 16, 2023 | 145.99 | 147.85 | 144.42 | 146.02 | 1,408,418 | -1.07(-0.73%) |
Feb 15, 2023 | 146.05 | 147.44 | 146.05 | 147.09 | 1,125,462 | +0.52(+0.35%) |
Feb 14, 2023 | 147.70 | 148.88 | 145.90 | 146.57 | 981,796 | -1.39(-0.94%) |
Feb 13, 2023 | 145.71 | 147.98 | 144.68 | 147.96 | 715,316 | +0.38(+0.26%) |
Feb 10, 2023 | 147.57 | 150.70 | 146.94 | 147.58 | 1,147,067 | -0.11(-0.07%) |
Feb 09, 2023 | 146.33 | 148.10 | 144.59 | 147.69 | 1,054,928 | +3.00(+2.08%) |
Feb 08, 2023 | 145.17 | 146.90 | 143.57 | 144.68 | 1,055,359 | -2.58(-1.75%) |
Feb 07, 2023 | 147.12 | 147.46 | 144.15 | 147.26 | 950,023 | -0.19(-0.13%) |
Feb 06, 2023 | 146.80 | 147.52 | 145.99 | 147.45 | 850,866 | -0.49(-0.33%) |
Feb 03, 2023 | 149.02 | 151.39 | 147.58 | 147.94 | 597,393 | -2.99(-1.98%) |
Feb 02, 2023 | 152.64 | 153.82 | 150.86 | 150.93 | 758,100 | -1.56(-1.02%) |
Feb 01, 2023 | 147.72 | 153.35 | 145.98 | 152.48 | 1,039,346 | +4.43(+2.99%) |
Jan 31, 2023 | 146.98 | 148.60 | 146.06 | 148.05 | 1,894,285 | +2.33(+1.60%) |
Jan 30, 2023 | 143.57 | 147.78 | 143.57 | 145.71 | 989,017 | +2.37(+1.65%) |
Jan 27, 2023 | 143.36 | 143.54 | 140.19 | 143.34 | 1,233,866 | -0.17(-0.12%) |
Jan 26, 2023 | 146.06 | 146.79 | 143.29 | 143.52 | 660,005 | -1.45(-1.00%) |
Jan 25, 2023 | 142.41 | 144.97 | 139.24 | 144.97 | 1,104,412 | +1.79(+1.25%) |
Jan 24, 2023 | 145.00 | 147.69 | 143.02 | 143.18 | 875,599 | -1.31(-0.91%) |
Jan 23, 2023 | 144.18 | 145.23 | 142.77 | 144.49 | 830,389 | +1.10(+0.77%) |
Jan 20, 2023 | 139.57 | 143.45 | 138.89 | 143.39 | 977,889 | +4.10(+2.95%) |
Jan 19, 2023 | 141.94 | 142.15 | 139.17 | 139.29 | 907,326 | -3.61(-2.52%) |
Jan 18, 2023 | 145.83 | 146.77 | 142.77 | 142.90 | 672,683 | -2.17(-1.49%) |
Jan 17, 2023 | 146.04 | 146.80 | 143.88 | 145.06 | 852,508 | -1.77(-1.20%) |
Jan 13, 2023 | 146.17 | 147.78 | 145.59 | 146.83 | 856,486 | -1.13(-0.76%) |
Jan 12, 2023 | 148.67 | 149.08 | 144.76 | 147.96 | 1,026,049 | -1.06(-0.71%) |
Jan 11, 2023 | 148.44 | 150.56 | 148.42 | 149.02 | 607,146 | +1.27(+0.86%) |
Jan 10, 2023 | 147.78 | 149.35 | 147.07 | 147.75 | 661,057 | -0.28(-0.19%) |
Jan 09, 2023 | 149.75 | 150.81 | 147.92 | 148.03 | 803,502 | -1.71(-1.14%) |
Jan 06, 2023 | 149.40 | 151.41 | 149.07 | 149.74 | 738,769 | +0.84(+0.56%) |
Jan 05, 2023 | 146.27 | 150.15 | 145.71 | 148.90 | 818,494 | +1.23(+0.84%) |
Jan 04, 2023 | 148.49 | 150.21 | 146.70 | 147.67 | 858,001 | +0.34(+0.23%) |
Jan 03, 2023 | 142.10 | 147.44 | 141.94 | 147.33 | 1,344,211 | +4.38(+3.07%) |
Dec 30, 2022 | 141.50 | 143.35 | 140.99 | 142.94 | 1,033,581 | +0.70(+0.49%) |
Dec 29, 2022 | 142.05 | 142.82 | 141.62 | 142.24 | 739,609 | +0.98(+0.70%) |
Dec 28, 2022 | 140.92 | 142.53 | 140.32 | 141.26 | 705,121 | +0.27(+0.19%) |
Dec 27, 2022 | 139.30 | 141.05 | 137.89 | 140.99 | 737,573 | +1.69(+1.21%) |
Dec 23, 2022 | 137.96 | 139.60 | 137.58 | 139.30 | 539,542 | +1.17(+0.84%) |
Dec 22, 2022 | 136.63 | 138.39 | 134.67 | 138.13 | 736,013 | -0.20(-0.15%) |
Dec 21, 2022 | 136.34 | 138.39 | 135.33 | 138.34 | 696,160 | +2.83(+2.09%) |
Dec 20, 2022 | 136.11 | 137.56 | 135.03 | 135.51 | 819,637 | -1.48(-1.08%) |
Dec 19, 2022 | 136.84 | 138.45 | 136.29 | 136.98 | 943,602 | +0.72(+0.53%) |
Dec 16, 2022 | 137.51 | 138.37 | 134.93 | 136.26 | 1,649,600 | -2.98(-2.14%) |
Dec 15, 2022 | 136.94 | 139.43 | 136.24 | 139.25 | 1,093,601 | +1.23(+0.89%) |
Dec 14, 2022 | 139.49 | 140.39 | 136.49 | 138.01 | 1,363,214 | -2.14(-1.52%) |
Dec 13, 2022 | 143.20 | 143.41 | 139.44 | 140.15 | 1,153,539 | -0.24(-0.17%) |
Dec 12, 2022 | 140.33 | 141.00 | 138.37 | 140.39 | 902,561 | +0.03(+0.02%) |
Dec 09, 2022 | 139.72 | 141.96 | 139.42 | 140.36 | 864,203 | -0.66(-0.47%) |
Dec 08, 2022 | 140.81 | 142.89 | 140.52 | 141.03 | 803,536 | -0.06(-0.04%) |
Dec 07, 2022 | 139.64 | 142.51 | 139.25 | 141.08 | 1,576,752 | +1.08(+0.77%) |
Dec 06, 2022 | 142.34 | 143.31 | 138.26 | 140.01 | 1,389,480 | -2.72(-1.91%) |
Dec 05, 2022 | 146.03 | 147.00 | 142.33 | 142.73 | 1,008,533 | -4.49(-3.05%) |
Dec 02, 2022 | 144.38 | 147.33 | 142.15 | 147.22 | 1,372,824 | +1.66(+1.14%) |