Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 172.18 | 174.42 | 169.17 | 169.41 | 568,692 | -2.81(-1.63%) |
Feb 27, 2023 | 168.74 | 174.64 | 167.44 | 172.22 | 625,277 | +2.11(+1.24%) |
Feb 24, 2023 | 169.16 | 174.80 | 167.69 | 170.12 | 738,577 | -3.15(-1.82%) |
Feb 23, 2023 | 174.17 | 178.94 | 172.31 | 173.27 | 1,008,623 | -4.74(-2.67%) |
Feb 22, 2023 | 188.37 | 192.67 | 175.62 | 178.01 | 2,794,943 | +12.72(+7.69%) |
Feb 21, 2023 | 170.71 | 171.31 | 164.09 | 165.29 | 1,199,949 | -7.24(-4.20%) |
Feb 17, 2023 | 171.40 | 172.63 | 168.34 | 172.53 | 956,138 | +0.70(+0.41%) |
Feb 16, 2023 | 170.96 | 179.97 | 170.45 | 171.84 | 1,257,580 | -1.62(-0.93%) |
Feb 15, 2023 | 169.72 | 174.71 | 167.61 | 173.46 | 943,890 | +3.74(+2.20%) |
Feb 14, 2023 | 160.51 | 170.41 | 158.65 | 169.72 | 770,252 | +7.46(+4.60%) |
Feb 13, 2023 | 155.97 | 164.39 | 154.73 | 162.26 | 726,328 | +7.52(+4.86%) |
Feb 10, 2023 | 156.60 | 158.05 | 153.15 | 154.74 | 564,654 | -3.35(-2.12%) |
Feb 09, 2023 | 159.53 | 159.86 | 156.53 | 158.09 | 375,344 | +0.02(+0.01%) |
Feb 08, 2023 | 162.36 | 162.63 | 157.81 | 158.07 | 386,876 | -6.52(-3.96%) |
Feb 07, 2023 | 162.53 | 165.36 | 158.10 | 164.59 | 458,931 | +1.44(+0.88%) |
Feb 06, 2023 | 163.68 | 165.72 | 160.99 | 163.15 | 392,518 | -1.89(-1.15%) |
Feb 03, 2023 | 161.62 | 168.01 | 160.19 | 165.04 | 412,930 | +0.37(+0.22%) |
Feb 02, 2023 | 164.27 | 167.40 | 162.91 | 164.68 | 851,604 | +2.57(+1.58%) |
Feb 01, 2023 | 157.16 | 165.07 | 155.03 | 162.11 | 602,684 | +4.52(+2.86%) |
Jan 31, 2023 | 156.81 | 158.25 | 155.33 | 157.59 | 303,917 | +1.84(+1.18%) |
Jan 30, 2023 | 156.53 | 157.97 | 152.59 | 155.75 | 328,657 | -1.20(-0.77%) |
Jan 27, 2023 | 153.77 | 158.91 | 153.15 | 156.96 | 382,323 | +2.36(+1.52%) |
Jan 26, 2023 | 152.66 | 155.69 | 151.29 | 154.60 | 424,933 | +5.20(+3.48%) |
Jan 25, 2023 | 143.96 | 149.72 | 142.65 | 149.40 | 306,540 | +2.06(+1.40%) |
Jan 24, 2023 | 148.61 | 149.11 | 145.62 | 147.34 | 394,699 | -1.59(-1.07%) |
Jan 23, 2023 | 140.89 | 149.03 | 140.31 | 148.93 | 443,157 | +8.02(+5.70%) |
Jan 20, 2023 | 138.11 | 141.62 | 133.79 | 140.91 | 606,226 | +5.02(+3.70%) |
Jan 19, 2023 | 143.20 | 143.43 | 134.98 | 135.88 | 675,914 | -7.91(-5.50%) |
Jan 18, 2023 | 148.07 | 149.81 | 142.47 | 143.79 | 607,915 | -3.48(-2.36%) |
Jan 17, 2023 | 144.18 | 149.18 | 144.18 | 147.27 | 578,791 | +2.08(+1.43%) |
Jan 13, 2023 | 148.76 | 150.62 | 145.00 | 145.19 | 585,463 | -5.27(-3.50%) |
Jan 12, 2023 | 151.25 | 153.99 | 148.71 | 150.46 | 598,003 | +0.88(+0.58%) |
Jan 11, 2023 | 147.58 | 151.13 | 142.40 | 149.59 | 528,814 | +2.91(+1.99%) |
Jan 10, 2023 | 141.90 | 147.51 | 139.38 | 146.68 | 341,651 | +3.62(+2.53%) |
Jan 09, 2023 | 138.15 | 144.42 | 138.15 | 143.06 | 502,304 | +6.59(+4.83%) |
Jan 06, 2023 | 131.58 | 137.62 | 130.83 | 136.46 | 451,397 | +4.88(+3.71%) |
Jan 05, 2023 | 132.77 | 135.87 | 128.75 | 131.58 | 547,488 | -4.17(-3.07%) |
Jan 04, 2023 | 133.91 | 137.42 | 130.77 | 135.75 | 608,336 | +3.04(+2.29%) |
Jan 03, 2023 | 139.94 | 140.00 | 130.43 | 132.70 | 675,720 | -4.16(-3.04%) |
Dec 30, 2022 | 140.68 | 141.62 | 134.95 | 136.86 | 573,519 | -5.79(-4.06%) |
Dec 29, 2022 | 143.40 | 144.68 | 140.87 | 142.65 | 338,442 | +1.59(+1.13%) |
Dec 28, 2022 | 142.93 | 144.48 | 140.45 | 141.06 | 386,830 | -1.77(-1.24%) |
Dec 27, 2022 | 145.00 | 146.21 | 141.03 | 142.83 | 379,012 | -2.04(-1.41%) |
Dec 23, 2022 | 144.04 | 145.70 | 140.89 | 144.87 | 429,674 | +0.32(+0.22%) |
Dec 22, 2022 | 148.79 | 148.79 | 141.38 | 144.55 | 518,653 | -5.73(-3.81%) |
Dec 21, 2022 | 145.77 | 150.94 | 143.42 | 150.28 | 497,925 | +4.55(+3.12%) |
Dec 20, 2022 | 146.71 | 149.67 | 144.84 | 145.73 | 550,311 | -2.62(-1.76%) |
Dec 19, 2022 | 152.50 | 152.50 | 145.86 | 148.35 | 548,485 | -4.97(-3.24%) |
Dec 16, 2022 | 152.64 | 154.13 | 148.41 | 153.32 | 764,005 | -1.43(-0.93%) |
Dec 15, 2022 | 156.22 | 156.85 | 150.51 | 154.75 | 569,456 | -4.83(-3.03%) |
Dec 14, 2022 | 155.57 | 163.54 | 155.57 | 159.58 | 792,069 | +4.14(+2.66%) |
Dec 13, 2022 | 165.11 | 166.38 | 154.17 | 155.45 | 553,406 | -2.86(-1.81%) |
Dec 12, 2022 | 152.89 | 158.82 | 151.55 | 158.31 | 417,494 | +6.13(+4.03%) |
Dec 09, 2022 | 152.92 | 156.52 | 151.95 | 152.18 | 328,864 | -1.81(-1.18%) |
Dec 08, 2022 | 155.42 | 157.61 | 152.86 | 153.99 | 477,998 | +1.00(+0.66%) |
Dec 07, 2022 | 148.41 | 155.12 | 144.72 | 152.99 | 573,127 | +4.11(+2.76%) |
Dec 06, 2022 | 157.62 | 158.20 | 144.67 | 148.88 | 716,640 | -8.08(-5.15%) |
Dec 05, 2022 | 161.67 | 161.67 | 155.95 | 156.97 | 410,741 | -5.15(-3.18%) |
Dec 02, 2022 | 163.21 | 164.80 | 158.41 | 162.12 | 413,228 | -1.79(-1.09%) |