Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 174.67 | 181.99 | 174.67 | 178.53 | 547,709 | +2.77(+1.58%) |
Feb 27, 2023 | 177.24 | 177.36 | 175.16 | 175.76 | 287,033 | +2.28(+1.31%) |
Feb 24, 2023 | 172.96 | 174.99 | 172.12 | 173.48 | 370,639 | -2.91(-1.65%) |
Feb 23, 2023 | 181.38 | 181.38 | 173.58 | 176.39 | 382,077 | +1.32(+0.75%) |
Feb 22, 2023 | 176.52 | 177.38 | 173.84 | 175.07 | 291,162 | +0.67(+0.38%) |
Feb 21, 2023 | 176.51 | 180.12 | 172.92 | 174.40 | 482,605 | -4.92(-2.74%) |
Feb 17, 2023 | 185.88 | 186.29 | 178.87 | 179.32 | 373,919 | -6.71(-3.61%) |
Feb 16, 2023 | 184.96 | 190.01 | 182.81 | 186.03 | 537,962 | -2.42(-1.28%) |
Feb 15, 2023 | 189.93 | 193.72 | 187.58 | 188.45 | 794,770 | -4.53(-2.35%) |
Feb 14, 2023 | 186.14 | 194.68 | 185.09 | 192.98 | 898,747 | +4.23(+2.24%) |
Feb 13, 2023 | 185.29 | 190.15 | 184.86 | 188.75 | 493,404 | +4.43(+2.40%) |
Feb 10, 2023 | 180.79 | 184.46 | 179.85 | 184.32 | 522,710 | +1.31(+0.72%) |
Feb 09, 2023 | 183.42 | 186.45 | 181.95 | 183.01 | 519,122 | +3.30(+1.84%) |
Feb 08, 2023 | 183.94 | 185.39 | 178.75 | 179.71 | 568,867 | -4.25(-2.31%) |
Feb 07, 2023 | 181.71 | 184.97 | 174.61 | 183.96 | 714,692 | +2.60(+1.43%) |
Feb 06, 2023 | 180.04 | 184.17 | 180.04 | 181.36 | 456,702 | -2.25(-1.23%) |
Feb 03, 2023 | 185.83 | 189.65 | 182.44 | 183.61 | 843,448 | -5.98(-3.15%) |
Feb 02, 2023 | 183.81 | 190.03 | 180.52 | 189.59 | 877,405 | +10.59(+5.92%) |
Feb 01, 2023 | 169.72 | 182.89 | 169.25 | 179.00 | 2,627,573 | +22.09(+14.08%) |
Jan 31, 2023 | 152.45 | 156.91 | 152.03 | 156.91 | 523,625 | +4.60(+3.02%) |
Jan 30, 2023 | 155.79 | 156.98 | 151.63 | 152.31 | 252,299 | -6.12(-3.86%) |
Jan 27, 2023 | 158.00 | 160.32 | 156.03 | 158.43 | 214,589 | -1.15(-0.72%) |
Jan 26, 2023 | 158.29 | 159.66 | 155.49 | 159.58 | 204,348 | +3.26(+2.09%) |
Jan 25, 2023 | 153.37 | 157.13 | 152.04 | 156.32 | 226,334 | +0.15(+0.10%) |
Jan 24, 2023 | 155.15 | 158.50 | 155.15 | 156.17 | 361,360 | -0.97(-0.62%) |
Jan 23, 2023 | 148.25 | 158.22 | 148.25 | 157.14 | 446,904 | +8.98(+6.06%) |
Jan 20, 2023 | 146.40 | 148.85 | 143.66 | 148.16 | 380,156 | +4.50(+3.13%) |
Jan 19, 2023 | 148.67 | 149.25 | 143.64 | 143.66 | 441,071 | -6.35(-4.23%) |
Jan 18, 2023 | 152.52 | 153.87 | 149.85 | 150.01 | 285,491 | -0.71(-0.47%) |
Jan 17, 2023 | 149.54 | 152.82 | 149.54 | 150.72 | 385,722 | +0.63(+0.42%) |
Jan 13, 2023 | 149.21 | 151.37 | 148.56 | 150.09 | 177,804 | -0.97(-0.64%) |
Jan 12, 2023 | 150.38 | 151.69 | 147.23 | 151.06 | 225,805 | +0.83(+0.55%) |
Jan 11, 2023 | 150.40 | 150.62 | 148.71 | 150.23 | 267,051 | -0.40(-0.27%) |
Jan 10, 2023 | 148.43 | 151.38 | 146.06 | 150.63 | 272,357 | +2.35(+1.58%) |
Jan 09, 2023 | 145.35 | 149.81 | 144.78 | 148.28 | 344,905 | +5.82(+4.09%) |
Jan 06, 2023 | 138.01 | 142.96 | 136.21 | 142.46 | 322,279 | +6.65(+4.90%) |
Jan 05, 2023 | 135.48 | 138.01 | 134.77 | 135.81 | 269,344 | -1.31(-0.96%) |
Jan 04, 2023 | 136.14 | 138.50 | 134.03 | 137.12 | 276,910 | +3.07(+2.29%) |
Jan 03, 2023 | 138.04 | 138.50 | 132.96 | 134.05 | 238,792 | -1.62(-1.19%) |
Dec 30, 2022 | 133.25 | 135.84 | 132.29 | 135.67 | 187,641 | -0.32(-0.24%) |
Dec 29, 2022 | 133.46 | 137.16 | 132.29 | 135.99 | 262,111 | +5.28(+4.04%) |
Dec 28, 2022 | 130.09 | 133.03 | 129.99 | 130.71 | 178,379 | -0.60(-0.46%) |
Dec 27, 2022 | 133.14 | 133.14 | 130.52 | 131.31 | 211,146 | -3.41(-2.53%) |
Dec 23, 2022 | 131.97 | 134.90 | 131.45 | 134.72 | 245,947 | +1.35(+1.01%) |
Dec 22, 2022 | 135.50 | 135.91 | 130.63 | 133.37 | 410,916 | -5.17(-3.73%) |
Dec 21, 2022 | 133.47 | 138.88 | 133.34 | 138.54 | 327,377 | +5.48(+4.12%) |
Dec 20, 2022 | 130.90 | 134.99 | 130.68 | 133.06 | 270,759 | +0.04(+0.03%) |
Dec 19, 2022 | 136.86 | 137.06 | 131.14 | 133.02 | 294,929 | -4.46(-3.24%) |
Dec 16, 2022 | 134.36 | 138.38 | 133.18 | 137.48 | 1,227,160 | +1.10(+0.81%) |
Dec 15, 2022 | 138.87 | 140.25 | 135.93 | 136.38 | 459,258 | -4.99(-3.53%) |
Dec 14, 2022 | 146.00 | 146.37 | 139.82 | 141.37 | 403,633 | -4.28(-2.94%) |
Dec 13, 2022 | 150.09 | 150.70 | 143.54 | 145.65 | 292,783 | +2.20(+1.53%) |
Dec 12, 2022 | 140.34 | 143.47 | 139.81 | 143.45 | 262,007 | +1.64(+1.16%) |
Dec 09, 2022 | 143.77 | 145.54 | 141.21 | 141.81 | 249,452 | -3.68(-2.53%) |
Dec 08, 2022 | 140.85 | 145.64 | 139.43 | 145.49 | 253,600 | +6.02(+4.32%) |
Dec 07, 2022 | 137.53 | 140.39 | 137.29 | 139.47 | 215,523 | +1.94(+1.41%) |
Dec 06, 2022 | 140.34 | 140.72 | 135.92 | 137.53 | 306,151 | -2.32(-1.66%) |
Dec 05, 2022 | 141.14 | 141.14 | 138.01 | 139.85 | 298,718 | -1.77(-1.25%) |
Dec 02, 2022 | 139.37 | 141.74 | 138.91 | 141.62 | 254,135 | -0.74(-0.52%) |