Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.36 | 138.07 | 134.82 | 136.64 | 2,186,306 | +0.58(+0.43%) |
Feb 27, 2023 | 138.79 | 140.21 | 135.49 | 136.06 | 1,191,336 | -1.73(-1.26%) |
Feb 24, 2023 | 138.26 | 138.67 | 136.60 | 137.79 | 942,836 | -2.24(-1.60%) |
Feb 23, 2023 | 143.09 | 143.44 | 139.73 | 140.03 | 1,046,024 | -2.74(-1.92%) |
Feb 22, 2023 | 144.18 | 144.72 | 142.41 | 142.78 | 650,323 | -0.95(-0.66%) |
Feb 21, 2023 | 144.59 | 144.97 | 143.40 | 143.73 | 1,136,834 | -1.90(-1.30%) |
Feb 17, 2023 | 143.24 | 146.64 | 142.60 | 145.63 | 2,785,444 | +2.09(+1.46%) |
Feb 16, 2023 | 142.95 | 143.95 | 140.31 | 143.54 | 1,484,853 | -1.74(-1.20%) |
Feb 15, 2023 | 144.68 | 145.58 | 144.20 | 145.28 | 708,708 | -0.06(-0.04%) |
Feb 14, 2023 | 147.39 | 147.89 | 144.54 | 145.34 | 868,894 | -2.34(-1.58%) |
Feb 13, 2023 | 147.03 | 148.34 | 146.53 | 147.67 | 766,521 | +1.23(+0.84%) |
Feb 10, 2023 | 145.10 | 146.47 | 143.84 | 146.45 | 848,198 | +1.35(+0.93%) |
Feb 09, 2023 | 147.34 | 149.06 | 144.68 | 145.09 | 941,085 | -1.59(-1.08%) |
Feb 08, 2023 | 150.88 | 151.03 | 146.36 | 146.68 | 1,697,914 | -4.65(-3.07%) |
Feb 07, 2023 | 151.27 | 152.17 | 149.35 | 151.33 | 1,033,566 | -0.91(-0.60%) |
Feb 06, 2023 | 150.92 | 152.34 | 150.67 | 152.25 | 1,188,446 | +0.44(+0.29%) |
Feb 03, 2023 | 154.07 | 155.04 | 150.34 | 151.81 | 1,358,459 | -3.87(-2.48%) |
Feb 02, 2023 | 154.52 | 157.60 | 153.18 | 155.67 | 954,762 | +1.92(+1.25%) |
Feb 01, 2023 | 151.18 | 154.59 | 150.44 | 153.75 | 993,314 | +2.06(+1.36%) |
Jan 31, 2023 | 150.54 | 151.69 | 149.39 | 151.69 | 997,992 | +1.44(+0.96%) |
Jan 30, 2023 | 151.82 | 153.60 | 150.17 | 150.24 | 838,882 | -1.96(-1.29%) |
Jan 27, 2023 | 150.85 | 153.05 | 150.75 | 152.20 | 783,169 | +0.79(+0.53%) |
Jan 26, 2023 | 150.34 | 151.59 | 149.56 | 151.41 | 838,395 | +0.67(+0.44%) |
Jan 25, 2023 | 148.96 | 150.87 | 147.96 | 150.74 | 874,808 | +0.94(+0.63%) |
Jan 24, 2023 | 145.84 | 149.97 | 145.42 | 149.80 | 677,192 | +3.46(+2.36%) |
Jan 23, 2023 | 146.27 | 147.89 | 144.52 | 146.34 | 664,157 | -0.55(-0.38%) |
Jan 20, 2023 | 145.31 | 147.00 | 143.61 | 146.89 | 780,501 | +1.31(+0.90%) |
Jan 19, 2023 | 148.09 | 148.28 | 145.52 | 145.58 | 509,190 | -2.42(-1.64%) |
Jan 18, 2023 | 153.32 | 153.60 | 147.39 | 148.00 | 811,586 | -4.41(-2.89%) |
Jan 17, 2023 | 153.95 | 154.44 | 151.72 | 152.41 | 840,252 | -1.58(-1.03%) |
Jan 13, 2023 | 153.34 | 154.89 | 153.01 | 154.00 | 554,777 | -0.53(-0.35%) |
Jan 12, 2023 | 156.27 | 156.29 | 154.18 | 154.53 | 587,465 | -1.94(-1.24%) |
Jan 11, 2023 | 156.06 | 157.41 | 155.15 | 156.47 | 881,362 | +0.63(+0.40%) |
Jan 10, 2023 | 153.28 | 156.17 | 152.64 | 155.84 | 738,404 | +2.26(+1.47%) |
Jan 09, 2023 | 152.99 | 156.32 | 152.58 | 153.58 | 814,676 | +0.18(+0.11%) |
Jan 06, 2023 | 150.42 | 154.20 | 150.42 | 153.40 | 558,377 | +3.48(+2.32%) |
Jan 05, 2023 | 151.09 | 152.43 | 149.18 | 149.92 | 1,006,578 | -2.42(-1.59%) |
Jan 04, 2023 | 150.77 | 153.60 | 149.97 | 152.35 | 689,902 | +2.98(+1.99%) |
Jan 03, 2023 | 149.05 | 150.25 | 147.07 | 149.37 | 661,068 | +1.63(+1.10%) |
Dec 30, 2022 | 149.79 | 149.96 | 146.36 | 147.74 | 568,150 | -2.29(-1.53%) |
Dec 29, 2022 | 149.32 | 150.77 | 148.92 | 150.03 | 491,769 | +1.61(+1.08%) |
Dec 28, 2022 | 149.93 | 150.77 | 147.90 | 148.42 | 598,977 | -1.12(-0.75%) |
Dec 27, 2022 | 148.00 | 150.15 | 147.28 | 149.55 | 405,190 | +1.22(+0.82%) |
Dec 23, 2022 | 147.34 | 148.54 | 147.06 | 148.32 | 454,235 | +1.06(+0.72%) |
Dec 22, 2022 | 147.04 | 147.72 | 144.52 | 147.27 | 556,949 | -0.58(-0.39%) |
Dec 21, 2022 | 146.07 | 148.20 | 145.72 | 147.85 | 617,634 | +2.20(+1.51%) |
Dec 20, 2022 | 146.62 | 147.02 | 145.04 | 145.65 | 1,022,636 | -1.18(-0.81%) |
Dec 19, 2022 | 147.35 | 149.25 | 146.07 | 146.83 | 708,006 | -0.89(-0.60%) |
Dec 16, 2022 | 150.07 | 150.94 | 146.17 | 147.72 | 1,980,085 | -3.90(-2.57%) |
Dec 15, 2022 | 152.96 | 153.51 | 150.60 | 151.62 | 697,096 | -1.87(-1.22%) |
Dec 14, 2022 | 154.48 | 156.24 | 152.25 | 153.49 | 699,636 | -0.81(-0.53%) |
Dec 13, 2022 | 154.97 | 156.94 | 151.50 | 154.31 | 808,082 | +2.13(+1.40%) |
Dec 12, 2022 | 152.77 | 152.83 | 150.35 | 152.17 | 1,027,094 | +0.82(+0.54%) |
Dec 09, 2022 | 149.75 | 152.12 | 149.75 | 151.35 | 700,427 | +0.71(+0.47%) |
Dec 08, 2022 | 148.89 | 150.69 | 148.42 | 150.64 | 574,707 | +1.57(+1.05%) |
Dec 07, 2022 | 149.94 | 151.18 | 148.18 | 149.07 | 608,292 | -0.86(-0.58%) |
Dec 06, 2022 | 148.31 | 150.56 | 148.02 | 149.93 | 915,714 | +1.45(+0.98%) |
Dec 05, 2022 | 147.64 | 148.97 | 147.13 | 148.48 | 608,091 | -0.54(-0.36%) |
Dec 02, 2022 | 147.66 | 149.81 | 146.92 | 149.02 | 602,993 | -0.26(-0.18%) |