Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 149.66 | 150.25 | 149.22 | 149.30 | 1,871,533 | -0.47(-0.31%) |
Feb 27, 2023 | 150.83 | 151.30 | 149.48 | 149.77 | 1,819,341 | -0.04(-0.03%) |
Feb 24, 2023 | 149.20 | 150.12 | 148.56 | 149.81 | 1,274,302 | -0.93(-0.62%) |
Feb 23, 2023 | 151.13 | 151.42 | 149.32 | 150.74 | 1,395,765 | +0.31(+0.21%) |
Feb 22, 2023 | 150.85 | 151.42 | 149.94 | 150.43 | 1,694,846 | -0.34(-0.22%) |
Feb 21, 2023 | 152.36 | 152.66 | 150.50 | 150.76 | 1,219,449 | -2.79(-1.81%) |
Feb 17, 2023 | 152.95 | 153.77 | 152.36 | 153.55 | 1,007,550 | -0.15(-0.09%) |
Feb 16, 2023 | 153.73 | 155.07 | 153.37 | 153.70 | 1,116,142 | -1.54(-0.99%) |
Feb 15, 2023 | 154.12 | 155.24 | 153.75 | 155.24 | 1,445,338 | +0.38(+0.24%) |
Feb 14, 2023 | 154.93 | 155.96 | 153.70 | 154.86 | 1,382,144 | -0.48(-0.31%) |
Feb 13, 2023 | 154.07 | 155.35 | 153.87 | 155.34 | 1,562,223 | +1.39(+0.90%) |
Feb 10, 2023 | 152.82 | 154.11 | 152.61 | 153.95 | 2,358,078 | +1.02(+0.67%) |
Feb 09, 2023 | 155.41 | 155.69 | 152.55 | 152.93 | 1,388,996 | -1.68(-1.09%) |
Feb 08, 2023 | 155.09 | 155.71 | 154.38 | 154.61 | 1,304,465 | -1.38(-0.88%) |
Feb 07, 2023 | 154.10 | 156.45 | 153.61 | 155.99 | 1,746,245 | +1.44(+0.93%) |
Feb 06, 2023 | 154.56 | 154.95 | 153.87 | 154.55 | 1,040,346 | -0.93(-0.60%) |
Feb 03, 2023 | 155.66 | 156.58 | 155.04 | 155.48 | 2,645,101 | -1.32(-0.84%) |
Feb 02, 2023 | 156.44 | 157.35 | 155.68 | 156.80 | 1,710,475 | +1.13(+0.72%) |
Feb 01, 2023 | 154.17 | 156.76 | 153.14 | 155.68 | 2,480,517 | +0.92(+0.60%) |
Jan 31, 2023 | 152.86 | 154.83 | 152.57 | 154.75 | 2,546,017 | +2.11(+1.39%) |
Jan 30, 2023 | 153.26 | 154.30 | 152.54 | 152.64 | 3,991,435 | -1.49(-0.97%) |
Jan 27, 2023 | 153.96 | 154.97 | 153.59 | 154.13 | 2,075,810 | -0.13(-0.08%) |
Jan 26, 2023 | 153.77 | 154.34 | 152.74 | 154.26 | 1,597,225 | +1.18(+0.77%) |
Jan 25, 2023 | 151.66 | 153.09 | 150.99 | 153.07 | 2,512,008 | +0.31(+0.20%) |
Jan 24, 2023 | 152.27 | 153.11 | 151.31 | 152.76 | 2,275,109 | -0.17(-0.11%) |
Jan 23, 2023 | 151.71 | 153.64 | 151.44 | 152.93 | 4,264,352 | +1.49(+0.98%) |
Jan 20, 2023 | 149.77 | 151.52 | 149.01 | 151.44 | 2,486,484 | +2.10(+1.40%) |
Jan 19, 2023 | 149.48 | 150.17 | 148.78 | 149.35 | 3,152,999 | -1.00(-0.67%) |
Jan 18, 2023 | 153.37 | 153.58 | 150.31 | 150.35 | 4,881,073 | -2.72(-1.78%) |
Jan 17, 2023 | 153.73 | 154.03 | 152.89 | 153.07 | 6,342,031 | -0.75(-0.49%) |
Jan 13, 2023 | 152.25 | 154.04 | 151.87 | 153.81 | 2,411,312 | +0.44(+0.28%) |
Jan 12, 2023 | 153.07 | 153.93 | 151.95 | 153.38 | 2,573,101 | +0.72(+0.47%) |
Jan 11, 2023 | 151.78 | 152.71 | 151.41 | 152.66 | 1,652,601 | +1.33(+0.88%) |
Jan 10, 2023 | 150.18 | 151.39 | 149.83 | 151.33 | 2,093,674 | +1.09(+0.72%) |
Jan 09, 2023 | 151.48 | 152.16 | 150.16 | 150.24 | 4,745,036 | -0.61(-0.41%) |
Jan 06, 2023 | 148.95 | 151.26 | 148.24 | 150.85 | 2,999,456 | +3.07(+2.08%) |
Jan 05, 2023 | 148.12 | 148.44 | 147.17 | 147.79 | 2,607,991 | -1.08(-0.72%) |
Jan 04, 2023 | 147.88 | 149.63 | 147.58 | 148.86 | 2,030,404 | +1.73(+1.17%) |
Jan 03, 2023 | 147.87 | 148.56 | 146.03 | 147.13 | 3,909,635 | -0.05(-0.03%) |
Dec 30, 2022 | 146.67 | 147.28 | 145.88 | 147.18 | 2,688,355 | -0.34(-0.23%) |
Dec 29, 2022 | 146.12 | 147.86 | 146.06 | 147.52 | 2,229,452 | +2.09(+1.43%) |
Dec 28, 2022 | 147.20 | 147.64 | 145.35 | 145.44 | 3,847,510 | -1.68(-1.14%) |
Dec 27, 2022 | 147.09 | 147.55 | 146.29 | 147.12 | 2,765,837 | +0.18(+0.13%) |
Dec 23, 2022 | 145.77 | 146.97 | 145.27 | 146.93 | 2,837,721 | +1.03(+0.71%) |
Dec 22, 2022 | 146.22 | 146.73 | 143.63 | 145.90 | 3,510,967 | -1.37(-0.93%) |
Dec 21, 2022 | 146.43 | 147.66 | 146.22 | 147.27 | 3,434,419 | +2.06(+1.42%) |
Dec 20, 2022 | 144.81 | 145.86 | 144.36 | 145.21 | 2,561,701 | +0.46(+0.32%) |
Dec 19, 2022 | 145.94 | 146.13 | 144.03 | 144.76 | 5,154,328 | -0.96(-0.66%) |
Dec 16, 2022 | 146.09 | 146.40 | 144.64 | 145.72 | 4,743,901 | -1.66(-1.13%) |
Dec 15, 2022 | 148.77 | 148.99 | 146.65 | 147.38 | 3,335,604 | -3.02(-2.01%) |
Dec 14, 2022 | 151.12 | 152.40 | 149.48 | 150.40 | 4,923,527 | -0.71(-0.47%) |
Dec 13, 2022 | 153.97 | 153.97 | 150.17 | 151.10 | 3,498,472 | +0.97(+0.65%) |
Dec 12, 2022 | 148.32 | 150.15 | 147.99 | 150.13 | 3,932,516 | +2.04(+1.38%) |
Dec 09, 2022 | 148.85 | 149.54 | 148.03 | 148.09 | 2,905,620 | -1.12(-0.75%) |
Dec 08, 2022 | 149.15 | 149.82 | 148.73 | 149.20 | 3,427,451 | +0.79(+0.53%) |
Dec 07, 2022 | 148.27 | 149.43 | 148.10 | 148.41 | 3,240,999 | -0.08(-0.05%) |
Dec 06, 2022 | 150.09 | 150.49 | 147.63 | 148.49 | 2,919,393 | -1.75(-1.16%) |
Dec 05, 2022 | 152.27 | 152.34 | 149.78 | 150.24 | 3,517,317 | -2.97(-1.94%) |
Dec 02, 2022 | 151.50 | 153.51 | 151.42 | 153.21 | 2,658,654 | -0.12(-0.08%) |