Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 147.94 | 148.99 | 146.86 | 147.75 | 1,258,664 | +0.21(+0.14%) |
Feb 27, 2023 | 150.07 | 150.95 | 146.96 | 147.54 | 1,060,446 | -1.01(-0.68%) |
Feb 24, 2023 | 146.46 | 148.55 | 146.24 | 148.55 | 1,099,981 | +1.34(+0.91%) |
Feb 23, 2023 | 148.13 | 149.01 | 146.27 | 147.21 | 1,046,519 | +0.49(+0.34%) |
Feb 22, 2023 | 148.42 | 148.42 | 145.80 | 146.71 | 1,756,763 | -1.19(-0.80%) |
Feb 21, 2023 | 151.42 | 152.00 | 147.70 | 147.90 | 1,918,916 | -4.25(-2.80%) |
Feb 17, 2023 | 152.02 | 152.92 | 151.48 | 152.15 | 1,365,216 | +0.23(+0.15%) |
Feb 16, 2023 | 151.63 | 153.49 | 151.29 | 151.93 | 895,064 | -0.54(-0.36%) |
Feb 15, 2023 | 151.67 | 152.96 | 151.50 | 152.47 | 781,920 | -0.35(-0.23%) |
Feb 14, 2023 | 153.18 | 154.12 | 152.59 | 152.82 | 1,122,732 | -0.68(-0.44%) |
Feb 13, 2023 | 150.94 | 153.68 | 150.18 | 153.49 | 1,246,304 | +2.20(+1.45%) |
Feb 10, 2023 | 149.44 | 151.54 | 149.34 | 151.30 | 884,217 | +1.17(+0.78%) |
Feb 09, 2023 | 151.38 | 152.79 | 149.97 | 150.13 | 1,683,841 | -1.05(-0.69%) |
Feb 08, 2023 | 151.12 | 153.11 | 150.92 | 151.17 | 1,107,312 | -1.15(-0.76%) |
Feb 07, 2023 | 149.41 | 152.85 | 149.07 | 152.32 | 1,246,653 | +2.21(+1.47%) |
Feb 06, 2023 | 150.81 | 151.28 | 149.38 | 150.12 | 1,415,747 | -1.18(-0.78%) |
Feb 03, 2023 | 147.92 | 151.89 | 147.92 | 151.30 | 2,381,517 | +2.85(+1.92%) |
Feb 02, 2023 | 147.93 | 149.62 | 146.57 | 148.44 | 1,801,193 | +1.54(+1.05%) |
Feb 01, 2023 | 146.49 | 149.23 | 146.20 | 146.90 | 2,396,547 | -1.52(-1.03%) |
Jan 31, 2023 | 146.32 | 148.42 | 145.43 | 148.42 | 1,455,307 | +2.39(+1.64%) |
Jan 30, 2023 | 146.44 | 147.37 | 145.80 | 146.03 | 1,201,910 | -1.42(-0.96%) |
Jan 27, 2023 | 147.31 | 148.63 | 146.71 | 147.45 | 892,415 | -0.03(-0.02%) |
Jan 26, 2023 | 149.20 | 150.33 | 147.10 | 147.48 | 937,496 | -0.84(-0.56%) |
Jan 25, 2023 | 146.72 | 148.40 | 146.06 | 148.32 | 1,061,969 | +0.90(+0.61%) |
Jan 24, 2023 | 147.41 | 149.18 | 145.69 | 147.41 | 1,031,489 | +0.17(+0.12%) |
Jan 23, 2023 | 147.05 | 149.11 | 146.43 | 147.24 | 1,242,335 | +1.02(+0.70%) |
Jan 20, 2023 | 147.83 | 149.71 | 146.13 | 146.22 | 2,201,574 | -0.12(-0.08%) |
Jan 19, 2023 | 140.97 | 147.93 | 132.28 | 146.34 | 3,701,889 | +7.62(+5.49%) |
Jan 18, 2023 | 141.78 | 142.19 | 138.56 | 138.72 | 1,328,219 | -4.51(-3.15%) |
Jan 17, 2023 | 142.12 | 144.03 | 140.10 | 143.23 | 1,169,431 | +0.94(+0.66%) |
Jan 13, 2023 | 140.50 | 142.36 | 137.37 | 142.29 | 1,485,478 | -0.09(-0.06%) |
Jan 12, 2023 | 143.01 | 143.66 | 141.94 | 142.37 | 1,105,760 | +0.28(+0.19%) |
Jan 11, 2023 | 141.55 | 142.33 | 139.78 | 142.10 | 1,117,187 | +1.28(+0.91%) |
Jan 10, 2023 | 141.97 | 142.56 | 140.20 | 140.81 | 1,472,043 | -0.52(-0.37%) |
Jan 09, 2023 | 142.90 | 142.93 | 141.00 | 141.34 | 1,207,239 | -1.56(-1.09%) |
Jan 06, 2023 | 140.33 | 143.41 | 139.55 | 142.90 | 1,334,198 | +3.76(+2.70%) |
Jan 05, 2023 | 139.08 | 139.86 | 138.03 | 139.14 | 1,235,802 | -0.33(-0.24%) |
Jan 04, 2023 | 139.48 | 140.94 | 138.49 | 139.47 | 1,125,718 | +1.54(+1.12%) |
Jan 03, 2023 | 137.96 | 139.85 | 137.10 | 137.93 | 919,012 | -0.09(-0.06%) |
Dec 30, 2022 | 137.41 | 139.17 | 137.11 | 138.01 | 821,875 | -0.39(-0.28%) |
Dec 29, 2022 | 136.65 | 138.95 | 135.91 | 138.41 | 700,235 | +1.81(+1.32%) |
Dec 28, 2022 | 139.07 | 139.19 | 136.57 | 136.60 | 642,980 | -2.18(-1.57%) |
Dec 27, 2022 | 137.69 | 139.24 | 136.69 | 138.78 | 590,436 | +1.24(+0.90%) |
Dec 23, 2022 | 137.81 | 138.53 | 137.08 | 137.54 | 1,114,646 | -0.19(-0.14%) |
Dec 22, 2022 | 135.76 | 137.83 | 135.06 | 137.73 | 1,406,374 | +1.67(+1.22%) |
Dec 21, 2022 | 134.47 | 136.07 | 134.32 | 136.06 | 1,164,951 | +2.57(+1.92%) |
Dec 20, 2022 | 134.23 | 135.10 | 133.47 | 133.50 | 1,048,967 | -0.32(-0.24%) |
Dec 19, 2022 | 133.76 | 134.87 | 132.77 | 133.82 | 1,274,322 | +0.57(+0.43%) |
Dec 16, 2022 | 133.08 | 134.03 | 131.71 | 133.25 | 2,544,345 | -0.91(-0.68%) |
Dec 15, 2022 | 135.05 | 135.30 | 132.28 | 134.16 | 2,133,740 | -2.65(-1.93%) |
Dec 14, 2022 | 139.69 | 140.41 | 135.98 | 136.81 | 1,573,388 | -2.25(-1.62%) |
Dec 13, 2022 | 146.05 | 146.05 | 137.95 | 139.05 | 2,068,023 | -5.13(-3.56%) |
Dec 12, 2022 | 143.61 | 145.31 | 141.82 | 144.18 | 1,690,278 | +0.15(+0.11%) |
Dec 09, 2022 | 142.49 | 145.20 | 142.49 | 144.03 | 1,572,502 | +1.20(+0.84%) |
Dec 08, 2022 | 141.41 | 143.26 | 140.87 | 142.83 | 2,479,529 | +2.05(+1.45%) |
Dec 07, 2022 | 141.53 | 142.24 | 137.71 | 140.78 | 4,714,002 | -11.78(-7.72%) |
Dec 06, 2022 | 153.44 | 154.47 | 151.20 | 152.56 | 1,267,133 | -0.91(-0.59%) |
Dec 05, 2022 | 159.84 | 160.71 | 152.76 | 153.47 | 1,689,442 | -7.41(-4.61%) |
Dec 02, 2022 | 159.02 | 161.51 | 158.65 | 160.89 | 1,150,475 | +0.74(+0.46%) |