Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 143.22 | 143.22 | 143.22 | 143.22 | 303 | +0.07(+0.05%) |
Feb 27, 2023 | 142.79 | 143.69 | 142.79 | 143.15 | 1,288 | +1.08(+0.76%) |
Feb 24, 2023 | 141.43 | 142.11 | 141.43 | 142.07 | 663 | -0.86(-0.60%) |
Feb 23, 2023 | 143.83 | 143.83 | 142.93 | 142.93 | 863 | -0.57(-0.40%) |
Feb 22, 2023 | 143.69 | 144.36 | 143.17 | 143.50 | 2,339 | +0.78(+0.55%) |
Feb 21, 2023 | 143.66 | 143.66 | 142.72 | 142.72 | 2,506 | -3.49(-2.39%) |
Feb 17, 2023 | 145.43 | 146.21 | 145.43 | 146.21 | 915 | +0.10(+0.07%) |
Feb 16, 2023 | 146.12 | 146.12 | 146.12 | 146.12 | 608 | -0.44(-0.30%) |
Feb 15, 2023 | 145.82 | 146.55 | 145.82 | 146.55 | 1,645 | +1.22(+0.84%) |
Feb 14, 2023 | 145.19 | 145.33 | 144.57 | 145.33 | 477 | +1.04(+0.72%) |
Feb 13, 2023 | 144.28 | 144.28 | 144.28 | 144.28 | 321 | +0.32(+0.22%) |
Feb 10, 2023 | 141.65 | 143.97 | 141.65 | 143.97 | 887 | +1.60(+1.13%) |
Feb 09, 2023 | 142.36 | 142.36 | 142.36 | 142.36 | 222 | -1.78(-1.24%) |
Feb 08, 2023 | 145.04 | 145.04 | 144.15 | 144.15 | 572 | -1.06(-0.73%) |
Feb 07, 2023 | 143.78 | 145.21 | 143.78 | 145.21 | 1,057 | +0.58(+0.40%) |
Feb 06, 2023 | 144.63 | 144.63 | 144.63 | 144.63 | 298 | -0.56(-0.38%) |
Feb 03, 2023 | 145.19 | 145.19 | 145.19 | 145.19 | 497 | -1.08(-0.74%) |
Feb 02, 2023 | 146.27 | 146.27 | 146.27 | 146.27 | 687 | +0.74(+0.51%) |
Feb 01, 2023 | 144.20 | 146.20 | 144.20 | 145.53 | 1,220 | +0.98(+0.68%) |
Jan 31, 2023 | 142.63 | 144.55 | 142.62 | 144.55 | 983 | +2.17(+1.53%) |
Jan 30, 2023 | 143.86 | 143.86 | 141.63 | 142.38 | 11,712 | -0.68(-0.48%) |
Jan 27, 2023 | 142.77 | 143.06 | 142.77 | 143.06 | 639 | +0.57(+0.40%) |
Jan 26, 2023 | 143.05 | 143.05 | 142.49 | 142.49 | 645 | -0.73(-0.51%) |
Jan 25, 2023 | 142.22 | 143.52 | 142.22 | 143.22 | 4,885 | -0.39(-0.27%) |
Jan 24, 2023 | 142.83 | 143.91 | 142.83 | 143.61 | 2,139 | -0.91(-0.63%) |
Jan 23, 2023 | 143.93 | 145.02 | 143.93 | 144.52 | 2,734 | +2.18(+1.53%) |
Jan 20, 2023 | 138.69 | 142.34 | 138.69 | 142.34 | 418 | +3.37(+2.43%) |
Jan 19, 2023 | 139.02 | 139.02 | 138.97 | 138.97 | 1,051 | -1.19(-0.85%) |
Jan 18, 2023 | 141.32 | 141.32 | 140.15 | 140.15 | 1,487 | -2.68(-1.87%) |
Jan 17, 2023 | 142.74 | 142.83 | 142.74 | 142.83 | 703 | +1.03(+0.72%) |
Jan 13, 2023 | 140.43 | 141.84 | 140.43 | 141.80 | 919 | +1.40(+0.99%) |
Jan 12, 2023 | 140.10 | 140.41 | 140.10 | 140.41 | 1,798 | -0.69(-0.49%) |
Jan 11, 2023 | 140.10 | 141.11 | 133.72 | 141.10 | 13,642 | +2.11(+1.52%) |
Jan 10, 2023 | 136.37 | 138.99 | 136.07 | 138.99 | 833 | +1.60(+1.16%) |
Jan 09, 2023 | 138.51 | 138.51 | 137.40 | 137.40 | 2,254 | +0.15(+0.11%) |
Jan 06, 2023 | 136.41 | 138.51 | 136.41 | 137.24 | 9,908 | +4.19(+3.15%) |
Jan 05, 2023 | 133.68 | 133.68 | 133.05 | 133.05 | 5,611 | -2.35(-1.74%) |
Jan 04, 2023 | 135.22 | 136.17 | 135.08 | 135.40 | 5,156 | +1.12(+0.84%) |
Jan 03, 2023 | 135.05 | 135.05 | 133.72 | 134.28 | 3,128 | -0.63(-0.47%) |
Dec 30, 2022 | 134.20 | 134.93 | 134.20 | 134.91 | 886 | -0.91(-0.67%) |
Dec 29, 2022 | 134.34 | 135.82 | 134.34 | 135.82 | 2,976 | +2.72(+2.04%) |
Dec 28, 2022 | 134.52 | 134.68 | 133.10 | 133.10 | 1,455 | -2.29(-1.69%) |
Dec 27, 2022 | 136.02 | 136.02 | 135.40 | 135.40 | 720 | +0.33(+0.25%) |
Dec 23, 2022 | 135.38 | 135.38 | 134.43 | 135.06 | 1,149 | +1.34(+1.01%) |
Dec 22, 2022 | 134.10 | 134.10 | 132.46 | 133.72 | 1,955 | -2.51(-1.84%) |
Dec 21, 2022 | 136.11 | 136.23 | 136.11 | 136.23 | 1,877 | +2.24(+1.67%) |
Dec 20, 2022 | 133.75 | 134.04 | 133.75 | 133.99 | 1,111 | +0.80(+0.60%) |
Dec 19, 2022 | 134.40 | 134.44 | 132.59 | 133.19 | 6,981 | -2.37(-1.75%) |
Dec 16, 2022 | 135.45 | 135.58 | 135.15 | 135.55 | 2,197 | -1.74(-1.26%) |
Dec 15, 2022 | 137.69 | 137.69 | 137.29 | 137.29 | 772 | -3.61(-2.56%) |
Dec 14, 2022 | 141.66 | 141.66 | 140.43 | 140.90 | 901 | -0.49(-0.35%) |
Dec 13, 2022 | 142.74 | 142.74 | 140.95 | 141.39 | 1,272 | +0.99(+0.71%) |
Dec 12, 2022 | 139.77 | 140.40 | 139.77 | 140.40 | 641 | +1.15(+0.83%) |
Dec 09, 2022 | 140.44 | 140.44 | 139.25 | 139.25 | 1,617 | -0.62(-0.45%) |
Dec 08, 2022 | 140.30 | 140.30 | 139.87 | 139.87 | 842 | +0.66(+0.47%) |
Dec 07, 2022 | 140.02 | 140.03 | 139.18 | 139.21 | 2,001 | -0.42(-0.30%) |
Dec 06, 2022 | 139.68 | 139.68 | 139.63 | 139.63 | 570 | -2.31(-1.63%) |
Dec 05, 2022 | 142.57 | 142.57 | 141.90 | 141.94 | 931 | -2.42(-1.68%) |
Dec 02, 2022 | 143.18 | 144.64 | 143.18 | 144.37 | 4,878 | +3.03(+2.14%) |