Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.63 | 149.94 | 148.55 | 149.03 | 2,904,358 | +0.21(+0.14%) |
Feb 27, 2023 | 151.06 | 152.08 | 148.44 | 148.82 | 1,577,095 | -0.74(-0.50%) |
Feb 24, 2023 | 147.70 | 149.81 | 146.53 | 149.57 | 1,646,023 | +0.37(+0.25%) |
Feb 23, 2023 | 148.98 | 149.74 | 146.84 | 149.20 | 3,183,202 | +1.70(+1.15%) |
Feb 22, 2023 | 146.50 | 147.85 | 146.10 | 147.50 | 2,787,575 | +0.77(+0.53%) |
Feb 21, 2023 | 148.03 | 148.66 | 146.24 | 146.73 | 1,953,146 | -2.93(-1.96%) |
Feb 17, 2023 | 149.11 | 149.81 | 148.09 | 149.66 | 1,904,255 | +0.27(+0.18%) |
Feb 16, 2023 | 149.60 | 150.94 | 149.03 | 149.39 | 1,887,947 | -1.60(-1.06%) |
Feb 15, 2023 | 150.51 | 152.67 | 150.13 | 150.99 | 1,921,206 | -1.07(-0.70%) |
Feb 14, 2023 | 151.33 | 152.60 | 150.15 | 152.06 | 1,189,013 | +0.14(+0.09%) |
Feb 13, 2023 | 150.08 | 152.25 | 149.38 | 151.92 | 1,300,587 | +1.55(+1.03%) |
Feb 10, 2023 | 149.31 | 150.37 | 148.72 | 150.37 | 1,974,884 | +0.43(+0.29%) |
Feb 09, 2023 | 153.21 | 153.54 | 149.37 | 149.94 | 1,734,968 | -2.53(-1.66%) |
Feb 08, 2023 | 152.00 | 153.96 | 151.71 | 152.47 | 2,044,567 | -1.30(-0.85%) |
Feb 07, 2023 | 153.31 | 154.77 | 151.31 | 153.77 | 4,122,977 | -0.06(-0.04%) |
Feb 06, 2023 | 154.84 | 155.43 | 153.43 | 153.82 | 1,661,044 | -2.26(-1.45%) |
Feb 03, 2023 | 155.43 | 157.71 | 155.43 | 156.08 | 1,597,652 | -0.74(-0.47%) |
Feb 02, 2023 | 156.19 | 157.42 | 153.93 | 156.82 | 2,046,717 | +1.30(+0.84%) |
Feb 01, 2023 | 154.63 | 157.19 | 153.04 | 155.51 | 1,954,222 | -0.60(-0.39%) |
Jan 31, 2023 | 153.82 | 156.13 | 152.67 | 156.12 | 2,431,953 | +2.43(+1.58%) |
Jan 30, 2023 | 153.06 | 154.25 | 152.93 | 153.69 | 2,063,239 | -0.29(-0.19%) |
Jan 27, 2023 | 152.87 | 155.80 | 152.84 | 153.99 | 2,168,961 | +1.17(+0.77%) |
Jan 26, 2023 | 151.96 | 152.87 | 150.34 | 152.82 | 1,480,526 | +1.65(+1.09%) |
Jan 25, 2023 | 148.37 | 151.67 | 147.81 | 151.16 | 2,360,355 | +1.66(+1.11%) |
Jan 24, 2023 | 150.74 | 150.74 | 148.63 | 149.50 | 1,728,904 | -0.87(-0.58%) |
Jan 23, 2023 | 146.48 | 151.93 | 145.85 | 150.37 | 2,578,301 | +4.22(+2.89%) |
Jan 20, 2023 | 140.09 | 146.38 | 139.02 | 146.15 | 4,415,048 | +6.46(+4.63%) |
Jan 19, 2023 | 142.03 | 142.39 | 138.82 | 139.69 | 6,106,557 | -3.82(-2.66%) |
Jan 18, 2023 | 143.91 | 146.47 | 141.17 | 143.51 | 7,074,335 | -9.23(-6.04%) |
Jan 17, 2023 | 153.95 | 154.34 | 152.09 | 152.74 | 3,816,621 | -2.03(-1.31%) |
Jan 13, 2023 | 155.48 | 155.96 | 152.28 | 154.77 | 4,640,573 | -3.13(-1.98%) |
Jan 12, 2023 | 156.20 | 158.14 | 155.86 | 157.90 | 2,319,251 | +2.79(+1.80%) |
Jan 11, 2023 | 154.44 | 155.91 | 154.37 | 155.12 | 3,419,050 | +0.84(+0.55%) |
Jan 10, 2023 | 152.92 | 154.38 | 151.95 | 154.27 | 2,286,867 | +0.62(+0.40%) |
Jan 09, 2023 | 154.28 | 156.07 | 152.54 | 153.66 | 2,644,719 | +0.07(+0.04%) |
Jan 06, 2023 | 151.99 | 154.13 | 148.64 | 153.59 | 2,405,722 | +4.53(+3.04%) |
Jan 05, 2023 | 150.55 | 151.19 | 147.14 | 149.06 | 2,324,244 | -4.08(-2.66%) |
Jan 04, 2023 | 151.15 | 155.36 | 150.26 | 153.14 | 2,253,279 | +3.94(+2.64%) |
Jan 03, 2023 | 149.32 | 151.15 | 147.47 | 149.20 | 1,764,675 | +1.48(+1.00%) |
Dec 30, 2022 | 147.07 | 148.31 | 146.12 | 147.73 | 1,106,627 | +0.10(+0.07%) |
Dec 29, 2022 | 146.15 | 147.83 | 145.55 | 147.62 | 1,063,023 | +1.84(+1.26%) |
Dec 28, 2022 | 146.21 | 146.88 | 145.30 | 145.78 | 1,041,953 | -0.09(-0.06%) |
Dec 27, 2022 | 145.31 | 146.51 | 144.35 | 145.87 | 783,638 | +0.88(+0.61%) |
Dec 23, 2022 | 144.26 | 146.04 | 144.21 | 145.00 | 1,098,603 | +0.68(+0.47%) |
Dec 22, 2022 | 143.26 | 144.54 | 141.32 | 144.31 | 1,627,389 | +0.37(+0.25%) |
Dec 21, 2022 | 143.71 | 145.43 | 143.34 | 143.95 | 1,648,214 | +2.08(+1.46%) |
Dec 20, 2022 | 140.75 | 143.75 | 140.63 | 141.87 | 2,293,021 | +1.42(+1.01%) |
Dec 19, 2022 | 140.55 | 142.68 | 139.31 | 140.45 | 2,213,610 | -0.21(-0.15%) |
Dec 16, 2022 | 139.23 | 141.13 | 138.48 | 140.66 | 7,484,009 | +0.20(+0.14%) |
Dec 15, 2022 | 137.96 | 140.68 | 137.56 | 140.47 | 3,253,822 | +0.52(+0.37%) |
Dec 14, 2022 | 143.45 | 144.67 | 139.55 | 139.94 | 3,427,192 | -4.12(-2.86%) |
Dec 13, 2022 | 150.34 | 150.66 | 143.13 | 144.07 | 2,802,253 | -2.50(-1.70%) |
Dec 12, 2022 | 144.59 | 146.62 | 142.30 | 146.57 | 2,511,845 | +2.45(+1.70%) |
Dec 09, 2022 | 143.69 | 145.78 | 143.17 | 144.12 | 1,882,730 | -0.24(-0.17%) |
Dec 08, 2022 | 145.77 | 146.86 | 143.68 | 144.36 | 2,060,348 | -0.71(-0.49%) |
Dec 07, 2022 | 141.33 | 146.22 | 140.79 | 145.07 | 2,809,952 | +3.03(+2.13%) |
Dec 06, 2022 | 143.10 | 143.84 | 140.01 | 142.04 | 2,740,308 | -1.17(-0.82%) |
Dec 05, 2022 | 152.24 | 152.30 | 142.71 | 143.21 | 4,074,838 | -10.40(-6.77%) |
Dec 02, 2022 | 152.20 | 153.96 | 151.74 | 153.61 | 1,678,494 | -0.53(-0.35%) |