Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.64 | 143.85 | 140.59 | 142.98 | 688,736 | +2.29(+1.63%) |
Feb 27, 2023 | 142.11 | 142.94 | 140.19 | 140.69 | 252,875 | +0.04(+0.03%) |
Feb 24, 2023 | 141.65 | 141.65 | 139.10 | 140.65 | 321,103 | -3.02(-2.10%) |
Feb 23, 2023 | 144.29 | 144.62 | 141.37 | 143.67 | 401,432 | +0.78(+0.55%) |
Feb 22, 2023 | 143.20 | 143.90 | 141.91 | 142.89 | 386,391 | -0.09(-0.06%) |
Feb 21, 2023 | 145.64 | 145.64 | 141.90 | 142.98 | 399,511 | -3.90(-2.66%) |
Feb 17, 2023 | 146.45 | 147.10 | 142.56 | 146.88 | 684,607 | +0.08(+0.05%) |
Feb 16, 2023 | 146.71 | 149.31 | 146.03 | 146.80 | 495,437 | -0.75(-0.51%) |
Feb 15, 2023 | 146.60 | 148.38 | 146.60 | 147.55 | 431,122 | +0.32(+0.22%) |
Feb 14, 2023 | 146.25 | 147.94 | 145.09 | 147.23 | 529,209 | +0.27(+0.18%) |
Feb 13, 2023 | 145.46 | 146.99 | 144.76 | 146.96 | 532,036 | +1.97(+1.36%) |
Feb 10, 2023 | 144.27 | 145.67 | 144.03 | 144.99 | 554,744 | -0.51(-0.35%) |
Feb 09, 2023 | 147.19 | 148.18 | 145.26 | 145.50 | 563,793 | +0.20(+0.14%) |
Feb 08, 2023 | 147.95 | 148.74 | 144.58 | 145.30 | 435,046 | -3.20(-2.15%) |
Feb 07, 2023 | 146.18 | 148.91 | 145.31 | 148.50 | 675,947 | +1.58(+1.08%) |
Feb 06, 2023 | 150.96 | 151.28 | 146.65 | 146.92 | 573,999 | -5.48(-3.60%) |
Feb 03, 2023 | 154.63 | 155.04 | 151.28 | 152.40 | 547,011 | -4.29(-2.74%) |
Feb 02, 2023 | 151.49 | 159.95 | 151.42 | 156.69 | 1,213,175 | +6.34(+4.22%) |
Feb 01, 2023 | 147.51 | 151.02 | 146.58 | 150.35 | 772,658 | +2.69(+1.82%) |
Jan 31, 2023 | 145.10 | 148.56 | 143.27 | 147.66 | 496,068 | +1.97(+1.35%) |
Jan 30, 2023 | 146.66 | 146.87 | 144.88 | 145.69 | 541,854 | -2.08(-1.41%) |
Jan 27, 2023 | 147.30 | 149.48 | 146.97 | 147.77 | 392,204 | -0.04(-0.03%) |
Jan 26, 2023 | 146.14 | 148.15 | 144.86 | 147.81 | 539,607 | +2.32(+1.59%) |
Jan 25, 2023 | 138.67 | 146.86 | 138.50 | 145.49 | 1,312,073 | -0.98(-0.67%) |
Jan 24, 2023 | 146.05 | 148.17 | 145.18 | 146.47 | 884,989 | -1.30(-0.88%) |
Jan 23, 2023 | 145.66 | 148.26 | 144.53 | 147.77 | 698,416 | +3.12(+2.16%) |
Jan 20, 2023 | 140.95 | 145.13 | 139.55 | 144.65 | 636,147 | +3.70(+2.63%) |
Jan 19, 2023 | 143.47 | 144.08 | 140.88 | 140.95 | 552,576 | -2.75(-1.91%) |
Jan 18, 2023 | 148.14 | 149.70 | 143.63 | 143.70 | 611,042 | -3.40(-2.31%) |
Jan 17, 2023 | 146.57 | 148.19 | 145.44 | 147.10 | 786,097 | +0.53(+0.36%) |
Jan 13, 2023 | 145.98 | 147.22 | 145.75 | 146.57 | 502,047 | -0.71(-0.48%) |
Jan 12, 2023 | 148.11 | 148.27 | 144.55 | 147.28 | 484,880 | -0.26(-0.18%) |
Jan 11, 2023 | 144.89 | 147.57 | 143.50 | 147.54 | 533,855 | +3.60(+2.50%) |
Jan 10, 2023 | 143.00 | 144.75 | 143.00 | 143.94 | 241,412 | +0.54(+0.38%) |
Jan 09, 2023 | 142.34 | 146.65 | 142.34 | 143.40 | 499,360 | +1.78(+1.26%) |
Jan 06, 2023 | 141.66 | 142.59 | 139.80 | 141.62 | 541,807 | +1.57(+1.12%) |
Jan 05, 2023 | 143.84 | 144.42 | 139.26 | 140.05 | 542,060 | -5.23(-3.60%) |
Jan 04, 2023 | 145.93 | 147.61 | 143.90 | 145.28 | 552,902 | +0.43(+0.30%) |
Jan 03, 2023 | 144.21 | 146.18 | 143.65 | 144.85 | 414,338 | +1.34(+0.93%) |
Dec 30, 2022 | 141.48 | 143.75 | 140.78 | 143.51 | 271,586 | +0.36(+0.25%) |
Dec 29, 2022 | 139.81 | 146.45 | 139.42 | 143.15 | 314,607 | +4.31(+3.10%) |
Dec 28, 2022 | 140.68 | 142.39 | 138.51 | 138.84 | 173,197 | -2.35(-1.66%) |
Dec 27, 2022 | 140.80 | 142.39 | 139.71 | 141.19 | 251,824 | +0.18(+0.13%) |
Dec 23, 2022 | 139.93 | 141.15 | 138.62 | 141.01 | 258,914 | +0.99(+0.71%) |
Dec 22, 2022 | 140.20 | 140.20 | 137.49 | 140.02 | 574,819 | -2.09(-1.47%) |
Dec 21, 2022 | 143.90 | 144.09 | 141.82 | 142.11 | 448,027 | -0.86(-0.60%) |
Dec 20, 2022 | 141.06 | 143.37 | 140.91 | 142.97 | 343,960 | +1.25(+0.88%) |
Dec 19, 2022 | 143.97 | 143.97 | 140.74 | 141.72 | 382,187 | -2.45(-1.70%) |
Dec 16, 2022 | 144.74 | 145.89 | 143.65 | 144.17 | 868,278 | -2.14(-1.46%) |
Dec 15, 2022 | 150.00 | 150.23 | 145.06 | 146.31 | 605,843 | -5.76(-3.79%) |
Dec 14, 2022 | 154.01 | 155.45 | 150.88 | 152.07 | 450,318 | -2.50(-1.62%) |
Dec 13, 2022 | 159.73 | 159.96 | 153.54 | 154.57 | 537,005 | +0.73(+0.47%) |
Dec 12, 2022 | 149.57 | 154.48 | 149.53 | 153.84 | 367,996 | +4.35(+2.91%) |
Dec 09, 2022 | 152.00 | 153.43 | 149.26 | 149.49 | 485,753 | -2.44(-1.61%) |
Dec 08, 2022 | 149.88 | 152.58 | 148.62 | 151.93 | 406,923 | +3.50(+2.36%) |
Dec 07, 2022 | 148.90 | 150.38 | 147.27 | 148.43 | 484,591 | -0.83(-0.56%) |
Dec 06, 2022 | 150.56 | 150.85 | 147.72 | 149.26 | 368,270 | -1.58(-1.05%) |
Dec 05, 2022 | 152.44 | 152.44 | 149.40 | 150.84 | 364,380 | -3.10(-2.01%) |
Dec 02, 2022 | 151.94 | 154.50 | 151.35 | 153.94 | 289,289 | -1.09(-0.70%) |