Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 153.04 | 157.91 | 152.16 | 155.80 | 1,775,409 | +2.62(+1.71%) |
Feb 27, 2023 | 153.71 | 155.33 | 151.03 | 153.18 | 1,045,975 | +1.03(+0.68%) |
Feb 24, 2023 | 148.63 | 153.00 | 148.63 | 152.15 | 1,544,589 | +2.03(+1.35%) |
Feb 23, 2023 | 147.28 | 150.34 | 144.44 | 150.11 | 1,757,834 | +4.11(+2.81%) |
Feb 22, 2023 | 149.87 | 150.44 | 145.20 | 146.01 | 1,271,036 | -3.99(-2.66%) |
Feb 21, 2023 | 149.36 | 150.43 | 148.63 | 150.00 | 684,969 | -0.44(-0.30%) |
Feb 17, 2023 | 150.33 | 151.54 | 149.18 | 150.44 | 820,858 | +0.14(+0.09%) |
Feb 16, 2023 | 151.12 | 152.09 | 150.10 | 150.30 | 603,070 | -3.16(-2.06%) |
Feb 15, 2023 | 150.59 | 153.49 | 150.06 | 153.46 | 566,022 | +2.10(+1.39%) |
Feb 14, 2023 | 153.59 | 155.35 | 151.13 | 151.36 | 1,033,068 | -2.81(-1.82%) |
Feb 13, 2023 | 153.45 | 155.09 | 152.60 | 154.17 | 897,163 | +1.12(+0.73%) |
Feb 10, 2023 | 155.35 | 155.85 | 151.66 | 153.06 | 927,019 | -3.71(-2.37%) |
Feb 09, 2023 | 158.01 | 158.65 | 155.66 | 156.76 | 1,663,464 | -0.61(-0.39%) |
Feb 08, 2023 | 158.10 | 158.73 | 156.82 | 157.37 | 1,608,521 | -1.27(-0.80%) |
Feb 07, 2023 | 156.77 | 159.72 | 155.82 | 158.64 | 2,464,984 | -0.32(-0.20%) |
Feb 06, 2023 | 152.79 | 160.03 | 152.79 | 158.96 | 2,649,098 | +4.60(+2.98%) |
Feb 03, 2023 | 153.86 | 155.27 | 151.85 | 154.36 | 992,225 | -1.87(-1.20%) |
Feb 02, 2023 | 151.84 | 157.38 | 151.84 | 156.24 | 766,650 | +6.31(+4.21%) |
Feb 01, 2023 | 148.31 | 150.78 | 146.62 | 149.92 | 667,320 | +0.58(+0.39%) |
Jan 31, 2023 | 144.47 | 149.44 | 144.00 | 149.35 | 1,754,895 | +4.57(+3.16%) |
Jan 30, 2023 | 147.78 | 149.77 | 144.71 | 144.78 | 1,163,611 | -4.34(-2.91%) |
Jan 27, 2023 | 147.62 | 149.72 | 147.19 | 149.12 | 892,017 | +1.27(+0.86%) |
Jan 26, 2023 | 144.49 | 147.90 | 143.53 | 147.85 | 1,241,857 | +4.28(+2.98%) |
Jan 25, 2023 | 143.40 | 144.88 | 142.13 | 143.57 | 1,233,683 | -0.34(-0.24%) |
Jan 24, 2023 | 143.45 | 145.12 | 142.26 | 143.91 | 1,623,700 | +0.77(+0.54%) |
Jan 23, 2023 | 143.23 | 143.97 | 141.96 | 143.15 | 837,815 | +0.35(+0.25%) |
Jan 20, 2023 | 141.69 | 142.96 | 140.38 | 142.80 | 1,465,771 | +0.86(+0.61%) |
Jan 19, 2023 | 141.94 | 144.07 | 141.76 | 141.94 | 721,568 | -0.78(-0.54%) |
Jan 18, 2023 | 144.78 | 145.49 | 142.51 | 142.71 | 735,815 | -2.16(-1.49%) |
Jan 17, 2023 | 143.32 | 146.24 | 143.19 | 144.87 | 1,036,366 | +1.14(+0.79%) |
Jan 13, 2023 | 144.38 | 145.69 | 143.67 | 143.74 | 767,912 | -2.09(-1.43%) |
Jan 12, 2023 | 146.44 | 146.54 | 144.16 | 145.83 | 974,287 | +0.27(+0.19%) |
Jan 11, 2023 | 140.91 | 145.75 | 140.56 | 145.55 | 1,043,753 | +6.95(+5.01%) |
Jan 10, 2023 | 139.06 | 139.25 | 136.57 | 138.61 | 758,787 | -0.78(-0.56%) |
Jan 09, 2023 | 137.79 | 140.71 | 136.35 | 139.38 | 1,278,883 | +3.12(+2.29%) |
Jan 06, 2023 | 134.21 | 137.07 | 133.49 | 136.26 | 925,604 | +2.80(+2.10%) |
Jan 05, 2023 | 135.18 | 135.78 | 132.45 | 133.46 | 794,729 | -3.25(-2.37%) |
Jan 04, 2023 | 138.21 | 139.68 | 135.94 | 136.71 | 826,814 | +0.17(+0.13%) |
Jan 03, 2023 | 139.84 | 140.34 | 134.80 | 136.53 | 804,064 | -2.74(-1.96%) |
Dec 30, 2022 | 140.03 | 140.41 | 137.62 | 139.27 | 622,914 | -1.73(-1.23%) |
Dec 29, 2022 | 138.85 | 141.28 | 138.21 | 141.00 | 572,510 | +3.48(+2.53%) |
Dec 28, 2022 | 140.08 | 140.93 | 137.25 | 137.52 | 588,698 | -2.09(-1.50%) |
Dec 27, 2022 | 138.95 | 139.91 | 137.22 | 139.61 | 643,488 | +0.60(+0.43%) |
Dec 23, 2022 | 137.20 | 139.06 | 136.71 | 139.01 | 520,071 | +0.78(+0.57%) |
Dec 22, 2022 | 137.83 | 138.42 | 135.87 | 138.23 | 632,479 | -0.84(-0.61%) |
Dec 21, 2022 | 139.16 | 140.50 | 138.07 | 139.07 | 579,895 | +0.93(+0.67%) |
Dec 20, 2022 | 137.75 | 139.20 | 136.26 | 138.14 | 705,634 | -0.68(-0.49%) |
Dec 19, 2022 | 140.64 | 140.73 | 137.71 | 138.82 | 736,853 | -2.45(-1.73%) |
Dec 16, 2022 | 145.45 | 145.57 | 139.15 | 141.28 | 2,694,217 | -5.98(-4.06%) |
Dec 15, 2022 | 145.71 | 148.16 | 144.00 | 147.25 | 1,555,971 | -0.37(-0.25%) |
Dec 14, 2022 | 148.84 | 150.10 | 146.39 | 147.62 | 1,371,969 | -1.54(-1.03%) |
Dec 13, 2022 | 153.75 | 155.17 | 148.56 | 149.17 | 1,365,629 | +0.49(+0.33%) |
Dec 12, 2022 | 146.69 | 148.83 | 145.40 | 148.68 | 1,069,532 | +1.91(+1.30%) |
Dec 09, 2022 | 147.31 | 148.32 | 146.72 | 146.76 | 749,640 | -0.82(-0.56%) |
Dec 08, 2022 | 147.56 | 151.48 | 147.31 | 147.59 | 1,478,436 | +0.28(+0.19%) |
Dec 07, 2022 | 146.36 | 149.41 | 145.79 | 147.31 | 990,771 | +1.05(+0.72%) |
Dec 06, 2022 | 147.32 | 147.32 | 143.67 | 146.26 | 1,612,848 | -0.76(-0.52%) |
Dec 05, 2022 | 147.78 | 149.58 | 145.85 | 147.02 | 1,609,335 | -2.02(-1.35%) |
Dec 02, 2022 | 148.88 | 149.82 | 147.68 | 149.03 | 1,043,826 | -0.98(-0.66%) |