Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 163.91 | 166.34 | 163.61 | 163.62 | 412,903 | -0.60(-0.37%) |
Feb 27, 2023 | 162.93 | 165.01 | 162.93 | 164.22 | 383,569 | +2.28(+1.41%) |
Feb 24, 2023 | 158.29 | 162.91 | 158.19 | 161.94 | 312,429 | +1.15(+0.71%) |
Feb 23, 2023 | 161.67 | 162.22 | 159.02 | 160.79 | 400,076 | +0.90(+0.56%) |
Feb 22, 2023 | 159.90 | 161.38 | 158.38 | 159.90 | 427,892 | -0.55(-0.35%) |
Feb 21, 2023 | 163.97 | 165.75 | 159.88 | 160.45 | 572,691 | -6.26(-3.76%) |
Feb 17, 2023 | 169.63 | 169.93 | 166.52 | 166.71 | 718,761 | -3.21(-1.89%) |
Feb 16, 2023 | 169.29 | 170.86 | 167.46 | 169.93 | 486,761 | -0.24(-0.14%) |
Feb 15, 2023 | 167.23 | 170.35 | 164.00 | 170.16 | 790,443 | +6.38(+3.90%) |
Feb 14, 2023 | 156.89 | 166.72 | 156.17 | 163.78 | 1,401,389 | +12.41(+8.20%) |
Feb 13, 2023 | 146.93 | 151.98 | 146.31 | 151.37 | 849,569 | +4.35(+2.96%) |
Feb 10, 2023 | 146.25 | 147.90 | 145.34 | 147.02 | 762,094 | -0.08(-0.05%) |
Feb 09, 2023 | 150.82 | 151.48 | 146.42 | 147.10 | 577,114 | -2.78(-1.85%) |
Feb 08, 2023 | 151.60 | 152.57 | 148.94 | 149.88 | 456,504 | -2.49(-1.63%) |
Feb 07, 2023 | 149.94 | 153.16 | 149.44 | 152.37 | 340,762 | +1.46(+0.97%) |
Feb 06, 2023 | 149.51 | 151.50 | 148.72 | 150.90 | 281,953 | -0.07(-0.05%) |
Feb 03, 2023 | 148.59 | 153.17 | 148.59 | 150.97 | 621,895 | +0.80(+0.53%) |
Feb 02, 2023 | 151.39 | 152.63 | 149.06 | 150.17 | 634,135 | +0.31(+0.20%) |
Feb 01, 2023 | 145.98 | 150.46 | 145.37 | 149.87 | 357,428 | +2.62(+1.78%) |
Jan 31, 2023 | 142.86 | 147.65 | 142.30 | 147.25 | 573,364 | +4.90(+3.44%) |
Jan 30, 2023 | 142.23 | 143.98 | 141.22 | 142.35 | 402,691 | -1.39(-0.97%) |
Jan 27, 2023 | 141.59 | 144.21 | 140.08 | 143.74 | 342,092 | +2.29(+1.62%) |
Jan 26, 2023 | 138.34 | 141.63 | 136.49 | 141.45 | 329,747 | +4.36(+3.18%) |
Jan 25, 2023 | 134.20 | 137.66 | 133.30 | 137.09 | 383,760 | +0.47(+0.34%) |
Jan 24, 2023 | 134.91 | 136.90 | 134.00 | 136.62 | 339,846 | +0.26(+0.19%) |
Jan 23, 2023 | 135.83 | 136.57 | 135.23 | 136.37 | 371,817 | +1.92(+1.43%) |
Jan 20, 2023 | 131.12 | 134.78 | 129.98 | 134.45 | 286,446 | +4.01(+3.08%) |
Jan 19, 2023 | 130.23 | 131.15 | 126.62 | 130.44 | 506,806 | -1.90(-1.43%) |
Jan 18, 2023 | 135.07 | 137.44 | 132.07 | 132.34 | 657,178 | -2.36(-1.75%) |
Jan 17, 2023 | 134.83 | 137.84 | 134.22 | 134.70 | 378,819 | -0.71(-0.53%) |
Jan 13, 2023 | 133.78 | 136.01 | 132.26 | 135.41 | 253,411 | +0.18(+0.13%) |
Jan 12, 2023 | 134.39 | 137.26 | 134.39 | 135.23 | 518,999 | +1.26(+0.94%) |
Jan 11, 2023 | 135.65 | 137.23 | 133.07 | 133.97 | 516,510 | -1.28(-0.94%) |
Jan 10, 2023 | 130.04 | 135.64 | 129.68 | 135.24 | 462,277 | +4.35(+3.32%) |
Jan 09, 2023 | 129.61 | 132.21 | 129.45 | 130.89 | 376,837 | +2.20(+1.71%) |
Jan 06, 2023 | 126.45 | 129.15 | 124.79 | 128.69 | 387,804 | +4.45(+3.58%) |
Jan 05, 2023 | 125.79 | 125.89 | 122.95 | 124.24 | 638,453 | -2.27(-1.80%) |
Jan 04, 2023 | 124.64 | 126.70 | 122.93 | 126.52 | 479,172 | +3.26(+2.65%) |
Jan 03, 2023 | 124.78 | 125.00 | 120.09 | 123.25 | 536,950 | -0.46(-0.38%) |
Dec 30, 2022 | 121.94 | 124.36 | 120.96 | 123.72 | 261,961 | +0.93(+0.76%) |
Dec 29, 2022 | 119.98 | 123.19 | 119.98 | 122.79 | 229,596 | +4.46(+3.77%) |
Dec 28, 2022 | 121.98 | 123.56 | 118.33 | 118.33 | 242,638 | -4.16(-3.40%) |
Dec 27, 2022 | 122.33 | 123.70 | 121.28 | 122.49 | 291,841 | +0.76(+0.63%) |
Dec 23, 2022 | 119.64 | 121.74 | 118.87 | 121.73 | 137,544 | +2.33(+1.95%) |
Dec 22, 2022 | 121.48 | 122.87 | 115.73 | 119.40 | 409,167 | -3.84(-3.12%) |
Dec 21, 2022 | 121.44 | 123.29 | 120.47 | 123.24 | 344,387 | +3.48(+2.90%) |
Dec 20, 2022 | 120.47 | 123.04 | 119.67 | 119.77 | 394,718 | -0.57(-0.48%) |
Dec 19, 2022 | 119.13 | 121.60 | 118.27 | 120.34 | 511,309 | +1.45(+1.22%) |
Dec 16, 2022 | 118.09 | 119.55 | 116.90 | 118.89 | 466,096 | -0.82(-0.69%) |
Dec 15, 2022 | 122.65 | 122.85 | 119.63 | 119.71 | 376,290 | -5.35(-4.27%) |
Dec 14, 2022 | 125.81 | 127.55 | 123.92 | 125.05 | 350,780 | -1.66(-1.31%) |
Dec 13, 2022 | 128.29 | 128.50 | 126.00 | 126.71 | 624,549 | +3.86(+3.15%) |
Dec 12, 2022 | 119.83 | 123.29 | 119.30 | 122.85 | 372,272 | +2.99(+2.50%) |
Dec 09, 2022 | 120.93 | 122.31 | 119.61 | 119.86 | 309,420 | -1.98(-1.62%) |
Dec 08, 2022 | 122.74 | 124.02 | 121.72 | 121.83 | 267,987 | +0.11(+0.09%) |
Dec 07, 2022 | 118.48 | 123.04 | 118.48 | 121.72 | 238,128 | +1.95(+1.62%) |
Dec 06, 2022 | 120.69 | 121.11 | 117.93 | 119.78 | 470,792 | -0.42(-0.35%) |
Dec 05, 2022 | 124.83 | 124.83 | 119.43 | 120.20 | 461,260 | -6.18(-4.89%) |
Dec 02, 2022 | 124.00 | 127.29 | 123.69 | 126.38 | 247,831 | +0.44(+0.35%) |