Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 167.49 | 170.75 | 166.39 | 167.04 | 351,479 | +0.51(+0.31%) |
Feb 27, 2023 | 165.98 | 168.12 | 165.09 | 166.53 | 231,664 | +2.30(+1.40%) |
Feb 24, 2023 | 163.09 | 164.74 | 160.64 | 164.23 | 258,450 | -2.31(-1.39%) |
Feb 23, 2023 | 164.53 | 167.34 | 162.15 | 166.54 | 389,937 | +1.89(+1.15%) |
Feb 22, 2023 | 162.00 | 164.96 | 160.37 | 164.65 | 281,631 | +3.68(+2.29%) |
Feb 21, 2023 | 160.63 | 162.31 | 159.05 | 160.97 | 224,788 | -2.17(-1.33%) |
Feb 17, 2023 | 165.77 | 166.71 | 160.38 | 163.14 | 436,173 | -3.09(-1.86%) |
Feb 16, 2023 | 154.34 | 168.40 | 150.93 | 166.23 | 439,186 | +7.04(+4.42%) |
Feb 15, 2023 | 155.81 | 159.72 | 152.92 | 159.19 | 466,495 | -1.31(-0.82%) |
Feb 14, 2023 | 156.59 | 163.16 | 156.20 | 160.50 | 388,739 | +2.97(+1.89%) |
Feb 13, 2023 | 155.40 | 158.50 | 153.74 | 157.53 | 341,054 | +2.63(+1.70%) |
Feb 10, 2023 | 155.72 | 157.26 | 154.30 | 154.90 | 253,977 | -3.57(-2.25%) |
Feb 09, 2023 | 161.41 | 164.23 | 158.14 | 158.47 | 337,870 | -0.26(-0.16%) |
Feb 08, 2023 | 156.67 | 159.43 | 155.98 | 158.73 | 250,648 | +0.32(+0.20%) |
Feb 07, 2023 | 156.04 | 159.02 | 155.11 | 158.41 | 242,235 | +1.84(+1.18%) |
Feb 06, 2023 | 157.53 | 159.90 | 155.56 | 156.57 | 303,301 | -2.02(-1.27%) |
Feb 03, 2023 | 157.47 | 161.59 | 157.23 | 158.59 | 283,084 | -1.44(-0.90%) |
Feb 02, 2023 | 159.37 | 162.27 | 156.38 | 160.03 | 324,887 | +2.55(+1.62%) |
Feb 01, 2023 | 155.86 | 158.49 | 153.87 | 157.48 | 295,264 | +1.14(+0.73%) |
Jan 31, 2023 | 150.61 | 156.38 | 150.61 | 156.34 | 391,345 | +5.96(+3.96%) |
Jan 30, 2023 | 147.63 | 152.80 | 147.55 | 150.38 | 205,697 | +0.43(+0.29%) |
Jan 27, 2023 | 145.72 | 153.14 | 144.37 | 149.95 | 343,884 | +5.67(+3.93%) |
Jan 26, 2023 | 145.47 | 146.25 | 141.82 | 144.28 | 199,234 | +1.07(+0.75%) |
Jan 25, 2023 | 144.07 | 144.13 | 140.69 | 143.21 | 208,361 | -1.09(-0.76%) |
Jan 24, 2023 | 146.45 | 147.25 | 143.16 | 144.30 | 298,964 | -3.75(-2.53%) |
Jan 23, 2023 | 148.00 | 150.04 | 146.82 | 148.05 | 250,021 | +1.18(+0.80%) |
Jan 20, 2023 | 143.12 | 147.01 | 142.61 | 146.87 | 201,428 | +5.26(+3.71%) |
Jan 19, 2023 | 142.04 | 142.61 | 138.85 | 141.61 | 352,955 | -0.73(-0.51%) |
Jan 18, 2023 | 145.39 | 147.96 | 141.97 | 142.34 | 297,696 | -1.21(-0.84%) |
Jan 17, 2023 | 142.26 | 145.38 | 142.11 | 143.55 | 311,280 | +0.77(+0.54%) |
Jan 13, 2023 | 138.44 | 143.53 | 138.44 | 142.78 | 159,012 | +0.49(+0.34%) |
Jan 12, 2023 | 141.16 | 144.17 | 139.63 | 142.29 | 428,746 | +1.13(+0.80%) |
Jan 11, 2023 | 144.94 | 145.08 | 139.97 | 141.16 | 429,652 | -2.63(-1.83%) |
Jan 10, 2023 | 144.35 | 147.07 | 143.03 | 143.79 | 602,957 | -0.14(-0.10%) |
Jan 09, 2023 | 142.68 | 146.90 | 142.00 | 143.93 | 666,660 | +3.87(+2.76%) |
Jan 06, 2023 | 139.82 | 142.75 | 138.85 | 140.06 | 238,030 | +1.58(+1.14%) |
Jan 05, 2023 | 136.13 | 139.68 | 134.60 | 138.48 | 287,297 | +1.99(+1.46%) |
Jan 04, 2023 | 134.55 | 136.75 | 134.04 | 136.49 | 269,754 | +4.17(+3.15%) |
Jan 03, 2023 | 132.89 | 135.00 | 131.38 | 132.32 | 210,266 | +1.49(+1.14%) |
Dec 30, 2022 | 131.03 | 132.86 | 129.89 | 130.83 | 123,621 | -1.08(-0.82%) |
Dec 29, 2022 | 130.41 | 133.76 | 128.97 | 131.91 | 158,606 | +3.92(+3.06%) |
Dec 28, 2022 | 131.56 | 132.71 | 127.47 | 127.99 | 148,286 | -3.35(-2.55%) |
Dec 27, 2022 | 128.31 | 131.68 | 128.26 | 131.34 | 197,088 | +3.06(+2.39%) |
Dec 23, 2022 | 128.84 | 130.09 | 127.30 | 128.28 | 154,566 | -0.84(-0.65%) |
Dec 22, 2022 | 131.28 | 132.03 | 127.45 | 129.12 | 220,617 | -3.73(-2.81%) |
Dec 21, 2022 | 131.73 | 133.69 | 130.91 | 132.85 | 293,291 | +3.10(+2.39%) |
Dec 20, 2022 | 131.30 | 132.82 | 129.51 | 129.75 | 272,538 | -1.22(-0.93%) |
Dec 19, 2022 | 132.84 | 133.38 | 129.27 | 130.97 | 187,757 | -1.24(-0.94%) |
Dec 16, 2022 | 134.08 | 134.79 | 130.14 | 132.21 | 822,565 | -1.30(-0.97%) |
Dec 15, 2022 | 138.87 | 138.87 | 133.01 | 133.51 | 304,439 | -7.67(-5.43%) |
Dec 14, 2022 | 142.19 | 145.96 | 140.61 | 141.18 | 149,373 | -2.49(-1.73%) |
Dec 13, 2022 | 147.73 | 147.73 | 141.98 | 143.67 | 202,457 | +1.67(+1.18%) |
Dec 12, 2022 | 136.68 | 143.03 | 135.77 | 142.00 | 232,469 | +4.66(+3.39%) |
Dec 09, 2022 | 142.61 | 143.41 | 137.18 | 137.34 | 239,959 | -7.58(-5.23%) |
Dec 08, 2022 | 144.20 | 146.83 | 142.85 | 144.92 | 193,916 | +1.56(+1.09%) |
Dec 07, 2022 | 144.30 | 146.18 | 143.03 | 143.36 | 158,988 | -2.86(-1.96%) |
Dec 06, 2022 | 148.65 | 150.14 | 144.11 | 146.22 | 180,048 | -1.87(-1.26%) |
Dec 05, 2022 | 148.15 | 148.20 | 144.51 | 148.09 | 161,858 | -1.70(-1.13%) |
Dec 02, 2022 | 146.83 | 150.77 | 145.83 | 149.79 | 207,892 | +1.65(+1.11%) |