Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 142.36 | 142.42 | 139.89 | 140.40 | 1,040,195 | -0.91(-0.64%) |
Feb 27, 2023 | 143.85 | 144.82 | 141.20 | 141.31 | 649,226 | -2.54(-1.77%) |
Feb 24, 2023 | 144.74 | 146.50 | 142.70 | 143.85 | 593,147 | -2.34(-1.60%) |
Feb 23, 2023 | 145.37 | 146.56 | 144.37 | 146.19 | 574,786 | +0.68(+0.47%) |
Feb 22, 2023 | 145.60 | 146.26 | 144.60 | 145.51 | 345,922 | +0.49(+0.34%) |
Feb 21, 2023 | 146.97 | 147.48 | 144.01 | 145.02 | 589,482 | -2.71(-1.83%) |
Feb 17, 2023 | 146.82 | 148.18 | 145.89 | 147.73 | 606,295 | +1.41(+0.96%) |
Feb 16, 2023 | 148.26 | 149.14 | 146.29 | 146.32 | 614,720 | -3.09(-2.07%) |
Feb 15, 2023 | 149.44 | 150.73 | 147.29 | 149.41 | 849,214 | -1.28(-0.85%) |
Feb 14, 2023 | 151.11 | 152.90 | 150.31 | 150.69 | 709,250 | -0.75(-0.50%) |
Feb 13, 2023 | 149.85 | 151.69 | 149.02 | 151.44 | 440,981 | +1.43(+0.95%) |
Feb 10, 2023 | 149.90 | 150.65 | 148.77 | 150.01 | 426,306 | -0.01(-0.01%) |
Feb 09, 2023 | 151.50 | 153.84 | 149.78 | 150.02 | 660,499 | -0.98(-0.65%) |
Feb 08, 2023 | 154.87 | 155.03 | 151.00 | 151.00 | 387,047 | -3.51(-2.27%) |
Feb 07, 2023 | 152.87 | 154.56 | 150.71 | 154.51 | 412,380 | +1.38(+0.90%) |
Feb 06, 2023 | 155.96 | 157.00 | 151.14 | 153.13 | 705,040 | -2.51(-1.61%) |
Feb 03, 2023 | 156.89 | 158.42 | 155.28 | 155.64 | 402,385 | -0.76(-0.49%) |
Feb 02, 2023 | 157.26 | 157.40 | 154.70 | 156.40 | 316,234 | -1.37(-0.87%) |
Feb 01, 2023 | 155.79 | 158.63 | 154.61 | 157.77 | 495,311 | +1.11(+0.71%) |
Jan 31, 2023 | 154.06 | 156.80 | 153.53 | 156.66 | 345,447 | +2.89(+1.88%) |
Jan 30, 2023 | 156.27 | 156.27 | 153.14 | 153.77 | 342,283 | -1.80(-1.16%) |
Jan 27, 2023 | 155.46 | 156.81 | 153.64 | 155.57 | 366,076 | +0.94(+0.61%) |
Jan 26, 2023 | 155.13 | 156.00 | 152.35 | 154.63 | 489,327 | -0.71(-0.46%) |
Jan 25, 2023 | 153.10 | 155.42 | 152.56 | 155.34 | 398,686 | +2.19(+1.43%) |
Jan 24, 2023 | 155.16 | 156.13 | 152.85 | 153.15 | 437,429 | -2.39(-1.54%) |
Jan 23, 2023 | 157.46 | 157.65 | 154.96 | 155.54 | 468,445 | -1.70(-1.08%) |
Jan 20, 2023 | 155.50 | 157.70 | 154.96 | 157.24 | 314,788 | +1.12(+0.72%) |
Jan 19, 2023 | 157.76 | 157.76 | 155.75 | 156.12 | 471,661 | +1.24(+0.80%) |
Jan 18, 2023 | 155.07 | 158.02 | 154.82 | 154.88 | 402,987 | -0.90(-0.58%) |
Jan 17, 2023 | 155.87 | 157.32 | 155.01 | 155.78 | 348,078 | -0.69(-0.44%) |
Jan 13, 2023 | 157.74 | 158.93 | 156.38 | 156.47 | 311,675 | -1.27(-0.81%) |
Jan 12, 2023 | 154.17 | 157.77 | 153.00 | 157.74 | 600,617 | +2.85(+1.84%) |
Jan 11, 2023 | 152.19 | 155.13 | 151.20 | 154.89 | 509,594 | +2.29(+1.50%) |
Jan 10, 2023 | 151.95 | 152.60 | 150.80 | 152.60 | 455,896 | -0.19(-0.12%) |
Jan 09, 2023 | 157.84 | 157.91 | 152.17 | 152.79 | 577,897 | -6.00(-3.78%) |
Jan 06, 2023 | 160.08 | 160.83 | 157.87 | 158.79 | 500,566 | -0.59(-0.37%) |
Jan 05, 2023 | 159.60 | 160.25 | 157.81 | 159.38 | 595,796 | -1.09(-0.68%) |
Jan 04, 2023 | 157.23 | 160.62 | 155.33 | 160.47 | 721,782 | +4.11(+2.63%) |
Jan 03, 2023 | 159.59 | 160.96 | 153.57 | 156.36 | 493,220 | -2.95(-1.85%) |
Dec 30, 2022 | 158.20 | 159.80 | 157.10 | 159.31 | 413,101 | +1.16(+0.73%) |
Dec 29, 2022 | 157.51 | 160.45 | 156.82 | 158.15 | 302,450 | +1.21(+0.77%) |
Dec 28, 2022 | 158.51 | 160.16 | 156.90 | 156.94 | 250,532 | -1.54(-0.97%) |
Dec 27, 2022 | 157.47 | 159.78 | 157.18 | 158.48 | 360,871 | +1.29(+0.82%) |
Dec 23, 2022 | 160.07 | 160.86 | 156.81 | 157.19 | 252,257 | -2.66(-1.66%) |
Dec 22, 2022 | 158.37 | 160.38 | 157.41 | 159.85 | 449,874 | +1.39(+0.88%) |
Dec 21, 2022 | 157.60 | 160.82 | 156.29 | 158.46 | 601,410 | +2.42(+1.55%) |
Dec 20, 2022 | 157.02 | 158.33 | 154.81 | 156.04 | 783,923 | -0.34(-0.22%) |
Dec 19, 2022 | 158.13 | 159.32 | 154.24 | 156.38 | 917,189 | -1.34(-0.85%) |
Dec 16, 2022 | 152.63 | 159.18 | 151.17 | 157.72 | 2,629,858 | +4.76(+3.11%) |
Dec 15, 2022 | 157.20 | 157.39 | 152.00 | 152.96 | 713,813 | -4.54(-2.88%) |
Dec 14, 2022 | 153.41 | 158.31 | 151.92 | 157.50 | 1,166,855 | +5.24(+3.44%) |
Dec 13, 2022 | 155.45 | 155.75 | 150.36 | 152.26 | 715,440 | -0.34(-0.22%) |
Dec 12, 2022 | 153.05 | 153.37 | 152.36 | 152.60 | 490,899 | +0.65(+0.43%) |
Dec 09, 2022 | 151.54 | 153.17 | 150.39 | 151.95 | 586,174 | +1.88(+1.25%) |
Dec 08, 2022 | 150.73 | 151.22 | 149.34 | 150.07 | 641,646 | -1.03(-0.68%) |
Dec 07, 2022 | 149.64 | 151.89 | 149.58 | 151.10 | 400,222 | +1.17(+0.78%) |
Dec 06, 2022 | 150.62 | 151.91 | 149.16 | 149.93 | 379,359 | -1.04(-0.69%) |
Dec 05, 2022 | 156.95 | 156.95 | 150.86 | 150.97 | 530,181 | -6.28(-3.99%) |
Dec 02, 2022 | 154.68 | 157.56 | 154.16 | 157.25 | 464,214 | +0.71(+0.45%) |