Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 182.71 | 191.94 | 182.71 | 188.87 | 370,843 | +6.59(+3.62%) |
Feb 27, 2023 | 178.86 | 184.30 | 178.86 | 182.28 | 325,475 | +3.92(+2.20%) |
Feb 24, 2023 | 166.24 | 178.67 | 163.92 | 178.36 | 397,487 | +14.70(+8.98%) |
Feb 23, 2023 | 164.32 | 166.02 | 163.13 | 163.66 | 157,092 | +0.00(+0.00%) |
Feb 22, 2023 | 163.34 | 164.57 | 162.52 | 163.66 | 162,335 | -0.04(-0.02%) |
Feb 21, 2023 | 166.34 | 166.34 | 163.38 | 163.70 | 156,317 | -4.23(-2.52%) |
Feb 17, 2023 | 167.08 | 168.29 | 166.25 | 167.93 | 150,826 | +0.80(+0.48%) |
Feb 16, 2023 | 165.71 | 168.30 | 164.85 | 167.13 | 121,492 | -0.21(-0.12%) |
Feb 15, 2023 | 164.82 | 167.39 | 164.58 | 167.34 | 116,474 | +1.50(+0.90%) |
Feb 14, 2023 | 166.68 | 167.91 | 165.74 | 165.84 | 122,747 | -0.81(-0.49%) |
Feb 13, 2023 | 164.32 | 167.31 | 164.32 | 166.65 | 155,709 | +1.97(+1.20%) |
Feb 10, 2023 | 162.89 | 164.83 | 161.94 | 164.68 | 123,119 | +1.54(+0.94%) |
Feb 09, 2023 | 166.54 | 167.77 | 163.13 | 163.14 | 195,904 | -3.06(-1.84%) |
Feb 08, 2023 | 162.84 | 167.07 | 162.56 | 166.20 | 153,740 | +3.03(+1.86%) |
Feb 07, 2023 | 159.17 | 163.35 | 158.78 | 163.17 | 172,465 | +2.82(+1.76%) |
Feb 06, 2023 | 160.98 | 161.76 | 159.27 | 160.35 | 180,196 | -1.05(-0.65%) |
Feb 03, 2023 | 160.48 | 162.11 | 160.38 | 161.40 | 164,197 | +0.12(+0.07%) |
Feb 02, 2023 | 159.44 | 161.74 | 158.47 | 161.28 | 161,553 | +1.92(+1.21%) |
Feb 01, 2023 | 157.32 | 160.55 | 157.32 | 159.36 | 186,971 | +0.80(+0.51%) |
Jan 31, 2023 | 156.34 | 158.64 | 156.15 | 158.56 | 234,759 | +2.21(+1.41%) |
Jan 30, 2023 | 154.77 | 157.09 | 154.77 | 156.35 | 145,875 | +1.00(+0.64%) |
Jan 27, 2023 | 154.66 | 156.84 | 154.23 | 155.35 | 172,690 | +0.39(+0.25%) |
Jan 26, 2023 | 153.43 | 155.78 | 153.43 | 154.96 | 116,700 | +1.89(+1.24%) |
Jan 25, 2023 | 149.66 | 153.36 | 149.66 | 153.06 | 132,838 | +2.04(+1.35%) |
Jan 24, 2023 | 149.09 | 151.82 | 147.66 | 151.03 | 90,911 | +1.81(+1.22%) |
Jan 23, 2023 | 148.60 | 149.96 | 147.87 | 149.21 | 71,318 | +0.01(+0.01%) |
Jan 20, 2023 | 145.33 | 149.20 | 145.32 | 149.20 | 114,582 | +4.19(+2.89%) |
Jan 19, 2023 | 144.99 | 146.04 | 144.58 | 145.01 | 76,573 | -1.38(-0.94%) |
Jan 18, 2023 | 148.31 | 149.66 | 146.39 | 146.39 | 87,729 | -2.36(-1.59%) |
Jan 17, 2023 | 147.33 | 149.73 | 147.25 | 148.75 | 109,137 | +0.86(+0.58%) |
Jan 13, 2023 | 144.72 | 148.44 | 144.72 | 147.89 | 87,915 | +2.39(+1.64%) |
Jan 12, 2023 | 145.46 | 146.88 | 144.93 | 145.50 | 79,738 | +0.61(+0.42%) |
Jan 11, 2023 | 143.44 | 145.35 | 143.44 | 144.89 | 81,426 | +1.13(+0.78%) |
Jan 10, 2023 | 141.32 | 144.00 | 141.32 | 143.76 | 104,784 | +1.81(+1.28%) |
Jan 09, 2023 | 142.93 | 144.10 | 141.62 | 141.95 | 95,864 | -1.63(-1.13%) |
Jan 06, 2023 | 140.45 | 144.44 | 140.45 | 143.58 | 91,110 | +3.82(+2.74%) |
Jan 05, 2023 | 139.38 | 140.66 | 138.84 | 139.75 | 74,360 | +0.07(+0.05%) |
Jan 04, 2023 | 140.40 | 141.28 | 138.60 | 139.69 | 159,219 | +0.56(+0.40%) |
Jan 03, 2023 | 138.87 | 140.15 | 138.32 | 139.13 | 110,072 | +0.11(+0.08%) |
Dec 30, 2022 | 138.08 | 139.53 | 137.91 | 139.02 | 80,277 | -0.05(-0.04%) |
Dec 29, 2022 | 137.65 | 139.28 | 137.42 | 139.07 | 57,233 | +2.36(+1.73%) |
Dec 28, 2022 | 138.94 | 138.94 | 136.71 | 136.71 | 65,942 | -1.61(-1.16%) |
Dec 27, 2022 | 138.47 | 139.21 | 137.85 | 138.31 | 56,037 | -0.49(-0.35%) |
Dec 23, 2022 | 137.22 | 139.49 | 136.57 | 138.80 | 67,223 | +2.21(+1.61%) |
Dec 22, 2022 | 139.12 | 139.12 | 135.53 | 136.60 | 87,367 | -3.00(-2.15%) |
Dec 21, 2022 | 137.75 | 140.56 | 137.73 | 139.60 | 107,461 | +2.72(+1.99%) |
Dec 20, 2022 | 134.26 | 137.49 | 134.26 | 136.87 | 94,244 | +2.97(+2.22%) |
Dec 19, 2022 | 135.25 | 135.68 | 132.33 | 133.90 | 140,102 | -1.01(-0.75%) |
Dec 16, 2022 | 135.27 | 136.89 | 133.69 | 134.91 | 362,293 | -2.17(-1.58%) |
Dec 15, 2022 | 136.19 | 137.88 | 135.28 | 137.08 | 160,125 | -1.52(-1.10%) |
Dec 14, 2022 | 138.21 | 140.96 | 138.21 | 138.60 | 144,452 | +0.52(+0.38%) |
Dec 13, 2022 | 141.06 | 142.09 | 137.09 | 138.08 | 155,546 | -0.34(-0.25%) |
Dec 12, 2022 | 137.89 | 138.44 | 135.80 | 138.42 | 96,052 | +1.23(+0.89%) |
Dec 09, 2022 | 137.98 | 138.26 | 136.82 | 137.19 | 97,773 | -1.53(-1.10%) |
Dec 08, 2022 | 138.54 | 138.98 | 137.25 | 138.72 | 75,630 | +0.49(+0.35%) |
Dec 07, 2022 | 139.56 | 140.12 | 137.46 | 138.23 | 86,161 | -1.43(-1.02%) |
Dec 06, 2022 | 138.76 | 139.69 | 137.88 | 139.66 | 182,305 | +1.64(+1.19%) |
Dec 05, 2022 | 141.65 | 142.19 | 137.40 | 138.03 | 116,347 | -5.81(-4.04%) |
Dec 02, 2022 | 144.29 | 145.08 | 143.50 | 143.84 | 121,638 | -1.16(-0.80%) |