Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 178.37 | 182.16 | 177.77 | 181.27 | 105,586 | +3.62(+2.04%) |
Feb 27, 2023 | 181.74 | 181.74 | 175.74 | 177.65 | 76,679 | +0.50(+0.28%) |
Feb 24, 2023 | 162.60 | 179.91 | 162.25 | 177.15 | 142,373 | +16.22(+10.08%) |
Feb 23, 2023 | 159.03 | 161.62 | 158.91 | 160.93 | 90,951 | +0.99(+0.62%) |
Feb 22, 2023 | 158.54 | 161.58 | 157.62 | 159.94 | 53,492 | +2.18(+1.38%) |
Feb 21, 2023 | 160.19 | 161.97 | 157.49 | 157.76 | 58,986 | -4.39(-2.71%) |
Feb 17, 2023 | 158.72 | 162.17 | 156.70 | 162.16 | 48,682 | +4.26(+2.70%) |
Feb 16, 2023 | 156.34 | 159.22 | 155.51 | 157.89 | 59,785 | -0.07(-0.04%) |
Feb 15, 2023 | 154.57 | 158.33 | 154.01 | 157.96 | 40,701 | +2.57(+1.66%) |
Feb 14, 2023 | 155.90 | 157.35 | 153.73 | 155.39 | 55,927 | -1.70(-1.08%) |
Feb 13, 2023 | 154.04 | 157.09 | 154.04 | 157.09 | 47,583 | +2.78(+1.80%) |
Feb 10, 2023 | 153.01 | 155.26 | 153.01 | 154.30 | 45,578 | +0.09(+0.06%) |
Feb 09, 2023 | 156.19 | 157.52 | 154.16 | 154.22 | 62,303 | -2.13(-1.36%) |
Feb 08, 2023 | 157.12 | 157.87 | 155.88 | 156.34 | 61,006 | -1.62(-1.03%) |
Feb 07, 2023 | 156.50 | 158.95 | 155.62 | 157.96 | 64,875 | +0.33(+0.21%) |
Feb 06, 2023 | 157.94 | 160.01 | 157.00 | 157.63 | 50,307 | -1.85(-1.16%) |
Feb 03, 2023 | 157.44 | 160.62 | 157.44 | 159.48 | 65,985 | +0.28(+0.17%) |
Feb 02, 2023 | 157.59 | 159.64 | 155.81 | 159.20 | 62,745 | +1.61(+1.02%) |
Feb 01, 2023 | 154.36 | 159.35 | 153.68 | 157.59 | 59,515 | +2.09(+1.34%) |
Jan 31, 2023 | 152.74 | 155.72 | 151.17 | 155.51 | 55,985 | +4.02(+2.65%) |
Jan 30, 2023 | 152.37 | 154.74 | 150.79 | 151.49 | 59,689 | -1.64(-1.07%) |
Jan 27, 2023 | 152.62 | 154.38 | 152.36 | 153.13 | 39,504 | -0.06(-0.04%) |
Jan 26, 2023 | 152.26 | 153.26 | 150.14 | 153.19 | 44,809 | +1.39(+0.92%) |
Jan 25, 2023 | 150.47 | 151.90 | 148.77 | 151.80 | 63,372 | -0.34(-0.22%) |
Jan 24, 2023 | 150.83 | 153.34 | 150.36 | 152.14 | 52,778 | +0.37(+0.24%) |
Jan 23, 2023 | 149.43 | 152.81 | 148.58 | 151.77 | 58,258 | +2.29(+1.53%) |
Jan 20, 2023 | 146.92 | 150.51 | 145.76 | 149.48 | 50,999 | +3.94(+2.70%) |
Jan 19, 2023 | 150.34 | 150.66 | 145.28 | 145.55 | 109,033 | -4.47(-2.98%) |
Jan 18, 2023 | 152.83 | 154.85 | 149.89 | 150.02 | 60,736 | -2.96(-1.94%) |
Jan 17, 2023 | 153.67 | 156.03 | 152.28 | 152.98 | 58,222 | -1.25(-0.81%) |
Jan 13, 2023 | 153.36 | 154.96 | 152.05 | 154.24 | 46,683 | +0.57(+0.37%) |
Jan 12, 2023 | 152.70 | 155.44 | 150.83 | 153.67 | 55,954 | +1.56(+1.02%) |
Jan 11, 2023 | 151.02 | 152.84 | 150.80 | 152.11 | 40,023 | +1.61(+1.07%) |
Jan 10, 2023 | 144.66 | 150.50 | 144.65 | 150.50 | 40,545 | +4.69(+3.22%) |
Jan 09, 2023 | 147.57 | 148.06 | 143.37 | 145.81 | 75,481 | -1.82(-1.23%) |
Jan 06, 2023 | 141.56 | 147.66 | 139.81 | 147.62 | 44,724 | +8.25(+5.92%) |
Jan 05, 2023 | 141.91 | 141.91 | 138.39 | 139.38 | 58,354 | -2.32(-1.64%) |
Jan 04, 2023 | 140.52 | 142.08 | 138.94 | 141.70 | 49,511 | +2.49(+1.79%) |
Jan 03, 2023 | 141.97 | 141.97 | 138.44 | 139.21 | 50,532 | -1.32(-0.94%) |
Dec 30, 2022 | 140.73 | 141.48 | 139.51 | 140.53 | 47,784 | -1.67(-1.17%) |
Dec 29, 2022 | 141.75 | 142.54 | 139.61 | 142.20 | 35,694 | +1.91(+1.36%) |
Dec 28, 2022 | 140.98 | 142.98 | 139.29 | 140.29 | 38,194 | +0.25(+0.18%) |
Dec 27, 2022 | 140.46 | 141.38 | 139.71 | 140.04 | 30,492 | -0.42(-0.30%) |
Dec 23, 2022 | 138.81 | 141.03 | 137.10 | 140.46 | 25,051 | +2.31(+1.67%) |
Dec 22, 2022 | 139.41 | 140.91 | 136.77 | 138.15 | 42,343 | -2.83(-2.01%) |
Dec 21, 2022 | 142.80 | 142.85 | 140.47 | 140.98 | 41,232 | -0.09(-0.06%) |
Dec 20, 2022 | 140.03 | 141.30 | 138.60 | 141.06 | 39,253 | +1.28(+0.92%) |
Dec 19, 2022 | 137.58 | 140.09 | 136.43 | 139.78 | 34,041 | +2.98(+2.18%) |
Dec 16, 2022 | 137.19 | 138.25 | 136.50 | 136.81 | 174,272 | -2.33(-1.68%) |
Dec 15, 2022 | 143.58 | 143.58 | 138.72 | 139.14 | 56,183 | -5.26(-3.64%) |
Dec 14, 2022 | 145.79 | 147.81 | 144.13 | 144.40 | 42,033 | -1.68(-1.15%) |
Dec 13, 2022 | 150.08 | 150.08 | 144.60 | 146.08 | 72,187 | -0.19(-0.13%) |
Dec 12, 2022 | 145.74 | 146.27 | 143.87 | 146.27 | 31,676 | +1.63(+1.13%) |
Dec 09, 2022 | 144.76 | 145.71 | 143.66 | 144.64 | 36,432 | -0.85(-0.59%) |
Dec 08, 2022 | 143.99 | 147.29 | 143.99 | 145.49 | 42,711 | +0.21(+0.14%) |
Dec 07, 2022 | 143.69 | 147.69 | 143.69 | 145.28 | 33,868 | -0.67(-0.46%) |
Dec 06, 2022 | 147.49 | 147.86 | 145.23 | 145.95 | 44,575 | -2.21(-1.49%) |
Dec 05, 2022 | 150.25 | 150.25 | 145.09 | 148.16 | 45,239 | -2.91(-1.92%) |
Dec 02, 2022 | 147.66 | 151.34 | 147.21 | 151.07 | 52,365 | +1.58(+1.06%) |