Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 156.78 | 158.90 | 155.85 | 157.04 | 1,415,342 | -0.38(-0.24%) |
Feb 27, 2023 | 158.24 | 159.57 | 156.89 | 157.42 | 893,680 | +1.16(+0.74%) |
Feb 24, 2023 | 153.95 | 156.80 | 153.16 | 156.26 | 741,133 | -0.22(-0.14%) |
Feb 23, 2023 | 157.15 | 157.95 | 154.95 | 156.47 | 1,175,073 | -0.43(-0.28%) |
Feb 22, 2023 | 155.90 | 158.00 | 155.24 | 156.91 | 1,063,327 | +1.03(+0.66%) |
Feb 21, 2023 | 158.47 | 159.48 | 155.19 | 155.87 | 1,304,194 | -4.16(-2.60%) |
Feb 17, 2023 | 158.97 | 160.37 | 158.19 | 160.03 | 1,061,207 | +0.41(+0.26%) |
Feb 16, 2023 | 158.49 | 162.54 | 157.76 | 159.62 | 1,373,307 | -1.93(-1.20%) |
Feb 15, 2023 | 156.87 | 161.60 | 156.53 | 161.55 | 1,728,551 | +5.47(+3.50%) |
Feb 14, 2023 | 148.27 | 156.67 | 148.27 | 156.08 | 2,549,721 | +10.36(+7.11%) |
Feb 13, 2023 | 144.67 | 145.99 | 142.27 | 145.72 | 1,935,363 | +1.84(+1.28%) |
Feb 10, 2023 | 143.11 | 144.14 | 141.80 | 143.88 | 1,431,920 | +0.25(+0.17%) |
Feb 09, 2023 | 150.25 | 150.25 | 142.61 | 143.64 | 1,886,271 | -5.37(-3.60%) |
Feb 08, 2023 | 149.28 | 149.95 | 148.62 | 149.01 | 949,945 | -1.05(-0.70%) |
Feb 07, 2023 | 148.52 | 150.63 | 147.74 | 150.06 | 1,157,490 | +0.59(+0.40%) |
Feb 06, 2023 | 150.06 | 150.76 | 149.06 | 149.47 | 903,193 | -1.58(-1.04%) |
Feb 03, 2023 | 154.11 | 155.36 | 150.62 | 151.05 | 1,146,597 | -5.94(-3.79%) |
Feb 02, 2023 | 154.60 | 157.23 | 153.78 | 156.99 | 1,678,193 | +3.54(+2.31%) |
Feb 01, 2023 | 151.51 | 154.64 | 150.59 | 153.45 | 846,523 | +0.89(+0.58%) |
Jan 31, 2023 | 148.85 | 152.63 | 148.37 | 152.56 | 1,380,576 | +4.31(+2.90%) |
Jan 30, 2023 | 149.81 | 150.60 | 148.09 | 148.26 | 769,901 | -1.84(-1.23%) |
Jan 27, 2023 | 148.67 | 150.56 | 148.38 | 150.10 | 775,493 | +0.47(+0.32%) |
Jan 26, 2023 | 149.03 | 150.29 | 148.04 | 149.63 | 982,559 | -0.54(-0.36%) |
Jan 25, 2023 | 149.36 | 150.64 | 148.12 | 150.17 | 765,518 | -1.25(-0.83%) |
Jan 24, 2023 | 151.45 | 152.53 | 149.88 | 151.42 | 709,461 | -0.61(-0.40%) |
Jan 23, 2023 | 150.76 | 152.90 | 149.03 | 152.03 | 1,200,069 | +1.39(+0.92%) |
Jan 20, 2023 | 146.76 | 150.72 | 145.58 | 150.64 | 1,296,924 | +4.22(+2.88%) |
Jan 19, 2023 | 146.98 | 147.19 | 144.87 | 146.42 | 1,151,035 | -1.72(-1.16%) |
Jan 18, 2023 | 151.75 | 152.30 | 148.01 | 148.15 | 1,064,133 | -2.81(-1.86%) |
Jan 17, 2023 | 152.62 | 152.74 | 149.07 | 150.96 | 1,780,769 | -1.21(-0.80%) |
Jan 13, 2023 | 149.39 | 152.44 | 149.31 | 152.17 | 738,966 | +1.03(+0.68%) |
Jan 12, 2023 | 152.73 | 152.85 | 150.61 | 151.13 | 866,974 | -0.86(-0.56%) |
Jan 11, 2023 | 151.68 | 152.58 | 150.47 | 151.99 | 1,054,655 | +2.02(+1.35%) |
Jan 10, 2023 | 148.15 | 150.06 | 146.64 | 149.97 | 1,065,299 | +1.95(+1.32%) |
Jan 09, 2023 | 145.80 | 151.09 | 145.64 | 148.02 | 1,058,938 | +0.75(+0.51%) |
Jan 06, 2023 | 144.49 | 147.37 | 143.22 | 147.27 | 1,038,206 | +4.56(+3.20%) |
Jan 05, 2023 | 145.65 | 146.07 | 142.18 | 142.71 | 1,010,629 | -4.86(-3.29%) |
Jan 04, 2023 | 147.31 | 148.24 | 146.19 | 147.57 | 919,073 | +2.51(+1.73%) |
Jan 03, 2023 | 144.90 | 145.76 | 143.16 | 145.06 | 1,085,117 | +1.63(+1.13%) |
Dec 30, 2022 | 144.52 | 145.07 | 141.84 | 143.43 | 840,437 | -2.12(-1.46%) |
Dec 29, 2022 | 142.89 | 145.94 | 141.92 | 145.55 | 909,675 | +3.85(+2.72%) |
Dec 28, 2022 | 143.79 | 145.04 | 141.36 | 141.69 | 725,261 | -1.63(-1.13%) |
Dec 27, 2022 | 142.57 | 144.56 | 141.48 | 143.32 | 799,144 | +0.90(+0.63%) |
Dec 23, 2022 | 140.56 | 142.65 | 140.11 | 142.42 | 1,040,281 | +1.47(+1.04%) |
Dec 22, 2022 | 140.77 | 141.14 | 138.55 | 140.96 | 1,034,995 | -1.23(-0.87%) |
Dec 21, 2022 | 142.22 | 143.09 | 141.04 | 142.19 | 1,054,683 | +1.44(+1.02%) |
Dec 20, 2022 | 139.20 | 141.04 | 138.08 | 140.75 | 1,360,612 | +1.61(+1.15%) |
Dec 19, 2022 | 140.61 | 141.60 | 138.41 | 139.14 | 1,158,297 | -2.28(-1.61%) |
Dec 16, 2022 | 140.88 | 142.23 | 139.00 | 141.42 | 2,312,722 | -1.27(-0.89%) |
Dec 15, 2022 | 145.05 | 145.41 | 142.31 | 142.69 | 1,401,542 | -5.01(-3.39%) |
Dec 14, 2022 | 148.62 | 150.52 | 146.28 | 147.69 | 1,170,022 | -2.24(-1.49%) |
Dec 13, 2022 | 153.13 | 154.31 | 148.68 | 149.93 | 1,093,995 | +2.17(+1.47%) |
Dec 12, 2022 | 148.05 | 148.34 | 146.21 | 147.76 | 1,539,234 | +0.16(+0.11%) |
Dec 09, 2022 | 148.96 | 149.97 | 147.56 | 147.60 | 1,306,126 | +1.16(+0.79%) |
Dec 08, 2022 | 145.84 | 147.31 | 145.41 | 146.44 | 1,079,197 | +1.18(+0.81%) |
Dec 07, 2022 | 145.22 | 146.77 | 144.80 | 145.27 | 1,232,709 | -0.45(-0.31%) |
Dec 06, 2022 | 148.23 | 148.49 | 144.62 | 145.72 | 1,292,058 | -1.98(-1.34%) |
Dec 05, 2022 | 146.50 | 148.81 | 146.33 | 147.70 | 1,103,160 | -0.89(-0.60%) |
Dec 02, 2022 | 145.54 | 149.44 | 144.79 | 148.59 | 1,735,252 | -0.57(-0.38%) |