Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 153.16 | 158.03 | 152.28 | 155.92 | 1,774,002 | +2.62(+1.71%) |
Feb 27, 2023 | 153.83 | 155.45 | 151.15 | 153.30 | 1,045,146 | +1.03(+0.68%) |
Feb 24, 2023 | 148.75 | 153.12 | 148.75 | 152.27 | 1,543,365 | +2.04(+1.36%) |
Feb 23, 2023 | 147.40 | 150.46 | 144.56 | 150.23 | 1,756,440 | +4.11(+2.81%) |
Feb 22, 2023 | 149.99 | 150.55 | 145.31 | 146.12 | 1,270,028 | -4.00(-2.66%) |
Feb 21, 2023 | 149.47 | 150.54 | 148.75 | 150.12 | 684,426 | -0.44(-0.30%) |
Feb 17, 2023 | 150.45 | 151.66 | 149.29 | 150.56 | 820,207 | +0.14(+0.09%) |
Feb 16, 2023 | 151.25 | 152.21 | 150.22 | 150.42 | 602,592 | -3.16(-2.06%) |
Feb 15, 2023 | 150.71 | 153.61 | 150.18 | 153.58 | 565,573 | +2.10(+1.39%) |
Feb 14, 2023 | 153.71 | 155.48 | 151.25 | 151.48 | 1,032,250 | -2.81(-1.82%) |
Feb 13, 2023 | 153.57 | 155.21 | 152.72 | 154.29 | 896,452 | +1.12(+0.73%) |
Feb 10, 2023 | 155.47 | 155.98 | 151.78 | 153.18 | 926,284 | -3.71(-2.37%) |
Feb 09, 2023 | 158.14 | 158.77 | 155.78 | 156.89 | 1,662,146 | -0.61(-0.38%) |
Feb 08, 2023 | 158.22 | 158.86 | 156.95 | 157.50 | 1,607,246 | -1.27(-0.80%) |
Feb 07, 2023 | 156.90 | 159.84 | 155.94 | 158.76 | 2,463,030 | -0.32(-0.20%) |
Feb 06, 2023 | 152.91 | 160.15 | 152.91 | 159.09 | 2,646,999 | +4.60(+2.98%) |
Feb 03, 2023 | 153.98 | 155.39 | 151.97 | 154.48 | 991,439 | -1.88(-1.20%) |
Feb 02, 2023 | 151.96 | 157.50 | 151.96 | 156.36 | 766,042 | +6.32(+4.21%) |
Feb 01, 2023 | 148.43 | 150.90 | 146.74 | 150.04 | 666,791 | +0.58(+0.39%) |
Jan 31, 2023 | 144.59 | 149.56 | 144.11 | 149.47 | 1,753,504 | +4.57(+3.16%) |
Jan 30, 2023 | 147.90 | 149.89 | 144.82 | 144.89 | 1,162,689 | -4.35(-2.91%) |
Jan 27, 2023 | 147.73 | 149.83 | 147.31 | 149.24 | 891,310 | +1.27(+0.86%) |
Jan 26, 2023 | 144.61 | 148.02 | 143.64 | 147.97 | 1,240,873 | +4.28(+2.98%) |
Jan 25, 2023 | 143.52 | 145.00 | 142.24 | 143.69 | 1,232,705 | -0.34(-0.24%) |
Jan 24, 2023 | 143.56 | 145.23 | 142.37 | 144.03 | 1,622,413 | +0.77(+0.54%) |
Jan 23, 2023 | 143.35 | 144.09 | 142.07 | 143.26 | 837,151 | +0.35(+0.24%) |
Jan 20, 2023 | 141.80 | 143.07 | 140.50 | 142.91 | 1,464,609 | +0.86(+0.61%) |
Jan 19, 2023 | 142.05 | 144.18 | 141.87 | 142.05 | 720,996 | -0.78(-0.54%) |
Jan 18, 2023 | 144.89 | 145.60 | 142.63 | 142.83 | 735,231 | -2.16(-1.49%) |
Jan 17, 2023 | 143.43 | 146.36 | 143.30 | 144.99 | 1,035,544 | +1.14(+0.79%) |
Jan 13, 2023 | 144.49 | 145.81 | 143.78 | 143.85 | 767,303 | -2.09(-1.43%) |
Jan 12, 2023 | 146.56 | 146.66 | 144.28 | 145.94 | 973,515 | +0.28(+0.19%) |
Jan 11, 2023 | 141.02 | 145.87 | 140.68 | 145.67 | 1,042,925 | +6.95(+5.01%) |
Jan 10, 2023 | 139.17 | 139.36 | 136.68 | 138.72 | 758,186 | -0.78(-0.56%) |
Jan 09, 2023 | 137.90 | 140.82 | 136.46 | 139.49 | 1,277,870 | +3.12(+2.29%) |
Jan 06, 2023 | 134.31 | 137.18 | 133.59 | 136.37 | 924,870 | +2.80(+2.10%) |
Jan 05, 2023 | 135.29 | 135.89 | 132.55 | 133.56 | 794,099 | -3.25(-2.37%) |
Jan 04, 2023 | 138.32 | 139.79 | 136.05 | 136.81 | 826,159 | +0.17(+0.12%) |
Jan 03, 2023 | 139.95 | 140.45 | 134.91 | 136.64 | 803,427 | -2.74(-1.96%) |
Dec 30, 2022 | 140.15 | 140.53 | 137.73 | 139.38 | 622,420 | -1.73(-1.23%) |
Dec 29, 2022 | 138.96 | 141.39 | 138.32 | 141.11 | 572,056 | +3.48(+2.53%) |
Dec 28, 2022 | 140.19 | 141.04 | 137.36 | 137.63 | 588,231 | -2.09(-1.50%) |
Dec 27, 2022 | 139.06 | 140.02 | 137.32 | 139.72 | 642,978 | +0.60(+0.43%) |
Dec 23, 2022 | 137.31 | 139.17 | 136.81 | 139.12 | 519,659 | +0.79(+0.57%) |
Dec 22, 2022 | 137.94 | 138.53 | 135.98 | 138.34 | 631,978 | -0.84(-0.60%) |
Dec 21, 2022 | 139.27 | 140.61 | 138.18 | 139.18 | 579,435 | +0.93(+0.67%) |
Dec 20, 2022 | 137.85 | 139.31 | 136.37 | 138.25 | 705,075 | -0.68(-0.49%) |
Dec 19, 2022 | 140.75 | 140.84 | 137.82 | 138.93 | 736,269 | -2.45(-1.73%) |
Dec 16, 2022 | 145.56 | 145.69 | 139.26 | 141.39 | 2,692,081 | -5.99(-4.06%) |
Dec 15, 2022 | 145.83 | 148.28 | 144.11 | 147.37 | 1,554,738 | -0.37(-0.25%) |
Dec 14, 2022 | 148.95 | 150.22 | 146.51 | 147.74 | 1,370,881 | -1.54(-1.03%) |
Dec 13, 2022 | 153.87 | 155.29 | 148.68 | 149.28 | 1,364,547 | +0.49(+0.33%) |
Dec 12, 2022 | 146.80 | 148.95 | 145.52 | 148.79 | 1,068,684 | +1.91(+1.30%) |
Dec 09, 2022 | 147.43 | 148.44 | 146.83 | 146.88 | 749,046 | -0.83(-0.56%) |
Dec 08, 2022 | 147.68 | 151.60 | 147.42 | 147.70 | 1,477,264 | +0.28(+0.19%) |
Dec 07, 2022 | 146.48 | 149.52 | 145.90 | 147.42 | 989,985 | +1.05(+0.72%) |
Dec 06, 2022 | 147.44 | 147.44 | 143.78 | 146.37 | 1,611,569 | -0.76(-0.52%) |
Dec 05, 2022 | 147.89 | 149.70 | 145.97 | 147.13 | 1,608,060 | -2.02(-1.35%) |
Dec 02, 2022 | 149.00 | 149.94 | 147.80 | 149.15 | 1,042,999 | -0.98(-0.66%) |