Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 134.99 | 136.43 | 134.75 | 135.12 | 5,297,035 | -0.30(-0.22%) |
Feb 27, 2023 | 136.05 | 136.75 | 135.17 | 135.42 | 4,742,448 | +0.72(+0.54%) |
Feb 24, 2023 | 134.71 | 135.28 | 133.92 | 134.70 | 7,247,931 | -2.44(-1.78%) |
Feb 23, 2023 | 137.42 | 137.66 | 135.21 | 137.14 | 6,627,747 | +2.24(+1.66%) |
Feb 22, 2023 | 135.38 | 136.00 | 134.26 | 134.91 | 7,242,269 | -0.20(-0.15%) |
Feb 21, 2023 | 136.54 | 137.36 | 134.98 | 135.10 | 6,201,183 | -3.29(-2.37%) |
Feb 17, 2023 | 139.14 | 139.30 | 137.18 | 138.39 | 5,358,161 | -1.75(-1.25%) |
Feb 16, 2023 | 140.55 | 142.14 | 140.03 | 140.14 | 6,566,722 | -2.47(-1.73%) |
Feb 15, 2023 | 141.09 | 142.63 | 140.75 | 142.62 | 5,299,726 | +0.66(+0.47%) |
Feb 14, 2023 | 140.69 | 142.75 | 139.81 | 141.95 | 6,375,559 | +0.60(+0.43%) |
Feb 13, 2023 | 139.49 | 141.66 | 139.40 | 141.35 | 4,248,706 | +2.41(+1.73%) |
Feb 10, 2023 | 138.55 | 139.42 | 137.63 | 138.94 | 4,981,754 | -0.64(-0.46%) |
Feb 09, 2023 | 142.53 | 142.76 | 139.03 | 139.59 | 6,376,988 | -0.77(-0.55%) |
Feb 08, 2023 | 142.35 | 143.11 | 140.07 | 140.36 | 6,297,063 | -1.71(-1.21%) |
Feb 07, 2023 | 138.81 | 142.61 | 138.76 | 142.07 | 7,934,359 | +3.46(+2.50%) |
Feb 06, 2023 | 138.77 | 139.85 | 138.08 | 138.61 | 6,555,283 | -1.71(-1.22%) |
Feb 03, 2023 | 139.06 | 142.62 | 138.85 | 140.32 | 8,156,099 | -1.18(-0.83%) |
Feb 02, 2023 | 140.09 | 142.29 | 139.45 | 141.50 | 9,507,363 | +3.76(+2.73%) |
Feb 01, 2023 | 134.47 | 138.84 | 133.83 | 137.74 | 9,508,280 | +3.17(+2.35%) |
Jan 31, 2023 | 132.72 | 134.63 | 132.63 | 134.57 | 4,481,092 | +1.85(+1.39%) |
Jan 30, 2023 | 133.75 | 134.33 | 132.60 | 132.72 | 4,902,922 | -2.58(-1.91%) |
Jan 27, 2023 | 133.89 | 136.25 | 133.83 | 135.30 | 6,846,084 | +0.56(+0.42%) |
Jan 26, 2023 | 133.92 | 134.80 | 132.53 | 134.74 | 5,635,645 | +2.12(+1.60%) |
Jan 25, 2023 | 130.65 | 132.96 | 129.43 | 132.62 | 7,243,454 | -0.28(-0.21%) |
Jan 24, 2023 | 132.20 | 133.40 | 132.01 | 132.90 | 6,340,624 | -0.06(-0.04%) |
Jan 23, 2023 | 130.52 | 133.72 | 130.22 | 132.96 | 11,857,611 | +2.96(+2.28%) |
Jan 20, 2023 | 127.20 | 130.09 | 126.75 | 130.00 | 7,137,348 | +3.43(+2.71%) |
Jan 19, 2023 | 127.07 | 127.78 | 126.11 | 126.57 | 7,398,102 | -1.49(-1.17%) |
Jan 18, 2023 | 130.47 | 131.16 | 127.99 | 128.07 | 7,039,462 | -1.67(-1.29%) |
Jan 17, 2023 | 128.98 | 130.50 | 128.82 | 129.74 | 5,265,565 | +0.58(+0.45%) |
Jan 13, 2023 | 127.57 | 129.34 | 127.28 | 129.16 | 5,129,069 | +0.37(+0.28%) |
Jan 12, 2023 | 128.04 | 129.37 | 126.47 | 128.79 | 7,758,878 | +0.95(+0.74%) |
Jan 11, 2023 | 126.06 | 127.84 | 125.67 | 127.84 | 6,903,934 | +2.18(+1.73%) |
Jan 10, 2023 | 124.58 | 125.86 | 123.92 | 125.66 | 8,692,765 | +0.77(+0.62%) |
Jan 09, 2023 | 124.56 | 127.16 | 124.52 | 124.89 | 10,816,473 | +1.44(+1.16%) |
Jan 06, 2023 | 121.00 | 124.01 | 119.57 | 123.45 | 6,984,201 | +3.51(+2.93%) |
Jan 05, 2023 | 121.70 | 122.02 | 119.73 | 119.94 | 5,772,588 | -2.38(-1.94%) |
Jan 04, 2023 | 122.63 | 123.10 | 120.97 | 122.32 | 5,960,993 | +0.32(+0.26%) |
Jan 03, 2023 | 124.48 | 125.31 | 121.13 | 122.00 | 7,676,125 | -1.17(-0.95%) |
Dec 30, 2022 | 122.06 | 123.24 | 121.30 | 123.17 | 4,498,996 | -0.17(-0.14%) |
Dec 29, 2022 | 121.37 | 123.75 | 121.35 | 123.33 | 5,537,139 | +3.15(+2.62%) |
Dec 28, 2022 | 121.86 | 123.00 | 120.05 | 120.19 | 5,268,226 | -1.97(-1.61%) |
Dec 27, 2022 | 122.90 | 123.12 | 121.44 | 122.16 | 4,836,722 | -1.17(-0.95%) |
Dec 23, 2022 | 122.32 | 123.44 | 121.41 | 123.33 | 4,158,369 | +0.13(+0.10%) |
Dec 22, 2022 | 124.80 | 124.93 | 121.10 | 123.20 | 7,742,012 | -3.19(-2.52%) |
Dec 21, 2022 | 124.90 | 126.97 | 124.59 | 126.38 | 7,410,642 | +2.06(+1.66%) |
Dec 20, 2022 | 123.48 | 124.96 | 122.89 | 124.33 | 6,369,098 | +0.19(+0.15%) |
Dec 19, 2022 | 125.83 | 126.03 | 123.32 | 124.14 | 7,211,163 | -1.68(-1.33%) |
Dec 16, 2022 | 127.07 | 127.82 | 125.17 | 125.81 | 12,158,614 | -1.69(-1.32%) |
Dec 15, 2022 | 130.28 | 130.77 | 127.02 | 127.50 | 9,739,316 | -4.95(-3.74%) |
Dec 14, 2022 | 133.45 | 135.01 | 130.91 | 132.46 | 9,899,230 | -1.13(-0.84%) |
Dec 13, 2022 | 136.83 | 137.51 | 132.23 | 133.58 | 9,426,468 | +1.56(+1.18%) |
Dec 12, 2022 | 129.41 | 132.02 | 129.37 | 132.02 | 7,496,938 | +2.82(+2.18%) |
Dec 09, 2022 | 129.42 | 131.02 | 128.72 | 129.20 | 5,323,015 | -0.80(-0.61%) |
Dec 08, 2022 | 128.62 | 130.37 | 127.85 | 130.00 | 4,541,253 | +2.09(+1.64%) |
Dec 07, 2022 | 128.09 | 128.89 | 126.99 | 127.91 | 5,273,862 | -0.65(-0.51%) |
Dec 06, 2022 | 131.23 | 131.43 | 127.73 | 128.56 | 5,977,728 | -2.81(-2.14%) |
Dec 05, 2022 | 132.56 | 133.31 | 130.50 | 131.37 | 5,839,400 | -2.22(-1.66%) |
Dec 02, 2022 | 132.12 | 134.04 | 131.61 | 133.59 | 4,526,342 | -0.78(-0.58%) |