Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.91 | 140.99 | 139.25 | 139.27 | 551,476 | -1.46(-1.04%) |
Feb 27, 2023 | 141.01 | 141.66 | 140.40 | 140.73 | 512,672 | +0.11(+0.08%) |
Feb 24, 2023 | 140.36 | 141.03 | 139.76 | 140.62 | 324,129 | -0.78(-0.55%) |
Feb 23, 2023 | 141.43 | 142.08 | 140.31 | 141.40 | 350,213 | +0.59(+0.42%) |
Feb 22, 2023 | 141.18 | 141.78 | 140.52 | 140.81 | 392,715 | -0.47(-0.33%) |
Feb 21, 2023 | 141.49 | 142.48 | 141.22 | 141.28 | 510,869 | -1.11(-0.78%) |
Feb 17, 2023 | 141.97 | 142.70 | 141.62 | 142.39 | 480,064 | -0.32(-0.22%) |
Feb 16, 2023 | 142.93 | 144.00 | 142.66 | 142.71 | 394,054 | -1.36(-0.94%) |
Feb 15, 2023 | 143.95 | 144.20 | 143.31 | 144.07 | 441,506 | -0.90(-0.62%) |
Feb 14, 2023 | 145.13 | 145.89 | 144.19 | 144.97 | 338,139 | -0.48(-0.33%) |
Feb 13, 2023 | 144.72 | 145.45 | 144.30 | 145.45 | 454,825 | +0.73(+0.50%) |
Feb 10, 2023 | 142.60 | 144.84 | 142.60 | 144.72 | 377,737 | +2.76(+1.94%) |
Feb 09, 2023 | 142.93 | 143.41 | 141.88 | 141.96 | 542,300 | -0.29(-0.20%) |
Feb 08, 2023 | 142.73 | 143.01 | 142.10 | 142.25 | 807,835 | -0.74(-0.52%) |
Feb 07, 2023 | 140.78 | 143.27 | 140.55 | 142.99 | 1,000,470 | +1.65(+1.17%) |
Feb 06, 2023 | 140.90 | 141.92 | 140.89 | 141.34 | 609,058 | +0.21(+0.15%) |
Feb 03, 2023 | 141.34 | 142.45 | 140.96 | 141.13 | 1,333,775 | -0.13(-0.09%) |
Feb 02, 2023 | 143.22 | 143.22 | 140.19 | 141.26 | 701,513 | -2.75(-1.91%) |
Feb 01, 2023 | 144.60 | 145.04 | 142.52 | 144.01 | 803,212 | -1.12(-0.77%) |
Jan 31, 2023 | 143.42 | 145.13 | 143.37 | 145.13 | 597,323 | +1.76(+1.23%) |
Jan 30, 2023 | 144.09 | 144.90 | 143.30 | 143.37 | 380,309 | -1.18(-0.82%) |
Jan 27, 2023 | 145.72 | 146.28 | 144.51 | 144.55 | 372,797 | -1.72(-1.18%) |
Jan 26, 2023 | 145.68 | 146.27 | 144.91 | 146.27 | 464,378 | +1.37(+0.95%) |
Jan 25, 2023 | 143.90 | 144.93 | 143.49 | 144.90 | 319,712 | +0.44(+0.30%) |
Jan 24, 2023 | 143.99 | 144.54 | 142.76 | 144.46 | 526,224 | +0.45(+0.31%) |
Jan 23, 2023 | 144.18 | 144.93 | 143.58 | 144.01 | 431,853 | +0.30(+0.21%) |
Jan 20, 2023 | 143.01 | 143.91 | 142.22 | 143.71 | 381,284 | +0.83(+0.58%) |
Jan 19, 2023 | 142.39 | 143.43 | 142.28 | 142.88 | 428,296 | -0.16(-0.11%) |
Jan 18, 2023 | 145.65 | 146.02 | 142.94 | 143.04 | 949,601 | -2.46(-1.69%) |
Jan 17, 2023 | 146.14 | 146.69 | 145.28 | 145.50 | 1,161,299 | -0.47(-0.32%) |
Jan 13, 2023 | 145.00 | 146.15 | 144.84 | 145.97 | 451,044 | +0.35(+0.24%) |
Jan 12, 2023 | 145.35 | 146.25 | 144.52 | 145.62 | 560,697 | +0.40(+0.28%) |
Jan 11, 2023 | 144.99 | 145.24 | 144.34 | 145.22 | 1,470,748 | +0.66(+0.46%) |
Jan 10, 2023 | 143.75 | 144.61 | 143.37 | 144.56 | 398,924 | +0.74(+0.51%) |
Jan 09, 2023 | 146.41 | 146.41 | 143.62 | 143.82 | 373,768 | -1.95(-1.34%) |
Jan 06, 2023 | 144.39 | 146.34 | 144.39 | 145.77 | 434,427 | +2.40(+1.67%) |
Jan 05, 2023 | 143.04 | 143.92 | 142.60 | 143.37 | 422,156 | -0.10(-0.07%) |
Jan 04, 2023 | 143.25 | 144.25 | 142.60 | 143.47 | 493,694 | -0.13(-0.09%) |
Jan 03, 2023 | 145.55 | 145.70 | 142.51 | 143.60 | 589,207 | -2.33(-1.60%) |
Dec 30, 2022 | 145.45 | 146.09 | 144.68 | 145.93 | 450,311 | -0.02(-0.01%) |
Dec 29, 2022 | 145.44 | 146.49 | 145.44 | 145.95 | 366,760 | +0.79(+0.54%) |
Dec 28, 2022 | 146.95 | 147.29 | 145.07 | 145.16 | 302,487 | -1.73(-1.18%) |
Dec 27, 2022 | 147.12 | 147.28 | 146.48 | 146.89 | 329,100 | +0.26(+0.18%) |
Dec 23, 2022 | 145.26 | 146.63 | 144.87 | 146.63 | 436,672 | +1.58(+1.09%) |
Dec 22, 2022 | 146.02 | 146.28 | 143.33 | 145.05 | 366,206 | -1.61(-1.10%) |
Dec 21, 2022 | 145.76 | 146.91 | 145.00 | 146.66 | 375,308 | +2.07(+1.43%) |
Dec 20, 2022 | 143.84 | 145.29 | 143.79 | 144.59 | 399,428 | +0.56(+0.39%) |
Dec 19, 2022 | 144.91 | 145.15 | 143.34 | 144.03 | 372,724 | -0.25(-0.17%) |
Dec 16, 2022 | 143.93 | 144.73 | 143.09 | 144.28 | 421,411 | -1.01(-0.70%) |
Dec 15, 2022 | 146.11 | 146.44 | 144.53 | 145.29 | 646,988 | -1.96(-1.33%) |
Dec 14, 2022 | 147.64 | 148.51 | 146.48 | 147.25 | 474,465 | -0.24(-0.16%) |
Dec 13, 2022 | 149.60 | 149.90 | 147.20 | 147.49 | 479,356 | -1.20(-0.81%) |
Dec 12, 2022 | 146.75 | 148.69 | 146.75 | 148.69 | 404,963 | +2.03(+1.38%) |
Dec 09, 2022 | 148.61 | 149.05 | 146.65 | 146.66 | 482,929 | -2.56(-1.72%) |
Dec 08, 2022 | 150.15 | 150.22 | 148.71 | 149.22 | 392,647 | +0.20(+0.13%) |
Dec 07, 2022 | 148.41 | 150.00 | 148.41 | 149.02 | 324,468 | +0.45(+0.30%) |
Dec 06, 2022 | 150.01 | 150.62 | 147.92 | 148.57 | 515,640 | -1.76(-1.17%) |
Dec 05, 2022 | 152.23 | 152.43 | 149.74 | 150.33 | 411,587 | -2.33(-1.53%) |
Dec 02, 2022 | 150.98 | 152.84 | 150.85 | 152.66 | 359,832 | +0.65(+0.43%) |