Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.61 | 147.00 | 145.33 | 146.55 | 7,941,098 | -0.36(-0.25%) |
Feb 27, 2023 | 145.94 | 147.35 | 145.79 | 146.91 | 7,171,414 | +1.50(+1.03%) |
Feb 24, 2023 | 144.07 | 145.67 | 143.70 | 145.41 | 5,903,318 | +0.61(+0.42%) |
Feb 23, 2023 | 143.69 | 146.23 | 142.04 | 144.81 | 6,293,997 | +1.33(+0.93%) |
Feb 22, 2023 | 143.79 | 144.88 | 143.06 | 143.47 | 6,343,557 | -1.27(-0.87%) |
Feb 21, 2023 | 142.66 | 145.71 | 142.66 | 144.74 | 8,890,421 | +0.66(+0.46%) |
Feb 17, 2023 | 142.03 | 144.16 | 141.51 | 144.08 | 4,791,400 | +1.69(+1.19%) |
Feb 16, 2023 | 141.99 | 143.31 | 141.62 | 142.39 | 3,945,632 | -1.46(-1.01%) |
Feb 15, 2023 | 145.33 | 146.16 | 143.62 | 143.84 | 5,931,468 | -1.46(-1.00%) |
Feb 14, 2023 | 146.57 | 146.64 | 144.51 | 145.30 | 4,896,693 | -1.09(-0.74%) |
Feb 13, 2023 | 144.76 | 146.43 | 144.03 | 146.39 | 5,883,655 | +1.60(+1.11%) |
Feb 10, 2023 | 142.54 | 145.86 | 141.66 | 144.79 | 9,406,067 | +3.19(+2.25%) |
Feb 09, 2023 | 141.41 | 146.36 | 140.84 | 141.60 | 12,829,227 | +3.90(+2.83%) |
Feb 08, 2023 | 138.46 | 139.36 | 137.57 | 137.70 | 6,037,204 | -0.50(-0.37%) |
Feb 07, 2023 | 137.67 | 138.51 | 136.80 | 138.21 | 5,677,342 | +0.11(+0.08%) |
Feb 06, 2023 | 138.78 | 139.34 | 137.89 | 138.09 | 4,585,716 | -0.17(-0.12%) |
Feb 03, 2023 | 138.95 | 139.79 | 137.79 | 138.26 | 6,881,728 | +0.34(+0.25%) |
Feb 02, 2023 | 138.96 | 138.96 | 136.59 | 137.92 | 6,469,264 | -1.68(-1.20%) |
Feb 01, 2023 | 139.63 | 140.40 | 138.31 | 139.60 | 5,576,135 | -1.09(-0.78%) |
Jan 31, 2023 | 138.67 | 140.79 | 137.51 | 140.69 | 5,911,147 | +2.00(+1.44%) |
Jan 30, 2023 | 138.90 | 140.09 | 138.32 | 138.69 | 4,801,421 | -0.60(-0.43%) |
Jan 27, 2023 | 140.27 | 140.62 | 139.04 | 139.29 | 4,821,814 | -1.07(-0.76%) |
Jan 26, 2023 | 140.85 | 141.60 | 140.08 | 140.36 | 4,865,637 | -0.37(-0.26%) |
Jan 25, 2023 | 140.34 | 140.91 | 139.50 | 140.73 | 6,031,777 | +0.09(+0.07%) |
Jan 24, 2023 | 141.01 | 141.75 | 139.44 | 140.63 | 5,430,305 | -0.82(-0.58%) |
Jan 23, 2023 | 142.70 | 142.74 | 140.98 | 141.45 | 7,997,944 | -0.99(-0.70%) |
Jan 20, 2023 | 142.29 | 142.56 | 140.15 | 142.44 | 7,413,156 | +0.84(+0.59%) |
Jan 19, 2023 | 141.84 | 143.35 | 140.29 | 141.61 | 7,529,628 | -0.47(-0.33%) |
Jan 18, 2023 | 144.85 | 145.14 | 141.95 | 142.07 | 6,499,946 | -3.46(-2.38%) |
Jan 17, 2023 | 146.45 | 147.69 | 145.29 | 145.53 | 8,933,772 | -0.73(-0.50%) |
Jan 13, 2023 | 144.82 | 146.46 | 144.11 | 146.26 | 6,321,504 | +1.31(+0.91%) |
Jan 12, 2023 | 147.60 | 147.84 | 144.47 | 144.95 | 8,047,606 | -3.30(-2.23%) |
Jan 11, 2023 | 150.19 | 150.30 | 146.26 | 148.25 | 7,940,928 | -2.33(-1.55%) |
Jan 10, 2023 | 153.03 | 153.21 | 149.32 | 150.58 | 6,293,888 | -1.91(-1.25%) |
Jan 09, 2023 | 156.49 | 156.85 | 151.75 | 152.49 | 8,302,310 | -4.61(-2.94%) |
Jan 06, 2023 | 155.49 | 158.57 | 154.81 | 157.10 | 5,405,814 | +2.89(+1.87%) |
Jan 05, 2023 | 153.84 | 155.16 | 153.13 | 154.21 | 3,727,158 | -0.19(-0.12%) |
Jan 04, 2023 | 153.19 | 154.96 | 152.35 | 154.40 | 4,707,493 | +1.24(+0.81%) |
Jan 03, 2023 | 152.85 | 153.77 | 151.69 | 153.17 | 5,234,577 | +0.73(+0.48%) |
Dec 30, 2022 | 153.03 | 153.61 | 150.75 | 152.44 | 3,901,736 | -0.90(-0.58%) |
Dec 29, 2022 | 153.71 | 154.58 | 152.99 | 153.34 | 3,299,744 | +0.31(+0.20%) |
Dec 28, 2022 | 154.41 | 155.35 | 152.91 | 153.03 | 3,121,636 | -0.72(-0.47%) |
Dec 27, 2022 | 154.21 | 154.52 | 152.60 | 153.74 | 2,920,458 | -0.10(-0.07%) |
Dec 23, 2022 | 154.12 | 154.53 | 153.12 | 153.85 | 2,846,641 | -0.16(-0.10%) |
Dec 22, 2022 | 152.69 | 154.12 | 152.37 | 154.01 | 3,822,994 | +1.00(+0.65%) |
Dec 21, 2022 | 152.29 | 153.50 | 151.26 | 153.01 | 3,929,269 | +1.54(+1.02%) |
Dec 20, 2022 | 152.44 | 152.67 | 150.99 | 151.47 | 4,474,860 | -0.86(-0.56%) |
Dec 19, 2022 | 151.66 | 153.03 | 150.98 | 152.33 | 4,274,472 | +0.95(+0.63%) |
Dec 16, 2022 | 152.86 | 154.05 | 151.38 | 151.38 | 20,131,290 | -2.47(-1.61%) |
Dec 15, 2022 | 154.59 | 155.27 | 152.76 | 153.85 | 5,592,921 | -1.66(-1.07%) |
Dec 14, 2022 | 155.26 | 156.56 | 153.59 | 155.51 | 4,755,140 | +0.07(+0.04%) |
Dec 13, 2022 | 157.48 | 158.00 | 155.33 | 155.44 | 5,359,242 | -0.50(-0.32%) |
Dec 12, 2022 | 153.95 | 156.10 | 153.52 | 155.94 | 4,356,081 | +2.13(+1.39%) |
Dec 09, 2022 | 157.30 | 158.23 | 153.57 | 153.81 | 4,924,215 | -2.76(-1.77%) |
Dec 08, 2022 | 156.02 | 156.80 | 154.96 | 156.57 | 4,531,488 | +0.56(+0.36%) |
Dec 07, 2022 | 154.40 | 156.14 | 154.00 | 156.02 | 4,915,541 | +1.58(+1.03%) |
Dec 06, 2022 | 154.72 | 155.06 | 152.38 | 154.43 | 5,810,053 | -0.21(-0.13%) |
Dec 05, 2022 | 153.65 | 155.82 | 153.65 | 154.64 | 5,151,828 | +0.26(+0.17%) |
Dec 02, 2022 | 151.60 | 154.47 | 151.41 | 154.38 | 4,564,030 | +1.91(+1.26%) |