Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 148.90 | 151.13 | 148.14 | 148.34 | 241,102 | -0.14(-0.09%) |
Feb 27, 2023 | 150.47 | 151.77 | 147.60 | 148.48 | 171,992 | -0.35(-0.24%) |
Feb 24, 2023 | 146.63 | 149.32 | 146.15 | 148.83 | 393,070 | -0.58(-0.39%) |
Feb 23, 2023 | 149.99 | 150.01 | 145.56 | 149.41 | 366,307 | +1.44(+0.97%) |
Feb 22, 2023 | 147.94 | 149.94 | 145.81 | 147.97 | 285,024 | +0.93(+0.63%) |
Feb 21, 2023 | 148.58 | 150.99 | 145.47 | 147.04 | 424,010 | -5.20(-3.42%) |
Feb 17, 2023 | 151.29 | 154.43 | 151.12 | 152.24 | 515,248 | -0.19(-0.12%) |
Feb 16, 2023 | 153.79 | 155.64 | 151.15 | 152.43 | 473,037 | -6.66(-4.19%) |
Feb 15, 2023 | 150.24 | 159.61 | 145.56 | 159.09 | 590,932 | +2.83(+1.81%) |
Feb 14, 2023 | 149.79 | 158.06 | 149.79 | 156.26 | 924,762 | +4.69(+3.09%) |
Feb 13, 2023 | 147.67 | 151.59 | 146.96 | 151.57 | 314,202 | +4.70(+3.20%) |
Feb 10, 2023 | 148.27 | 149.02 | 145.79 | 146.87 | 265,411 | -2.49(-1.67%) |
Feb 09, 2023 | 153.95 | 155.64 | 149.01 | 149.36 | 223,915 | -2.86(-1.88%) |
Feb 08, 2023 | 153.14 | 154.45 | 151.98 | 152.22 | 158,968 | -1.64(-1.07%) |
Feb 07, 2023 | 154.26 | 154.60 | 150.56 | 153.86 | 421,922 | -1.66(-1.07%) |
Feb 06, 2023 | 157.43 | 158.00 | 153.77 | 155.52 | 302,063 | -4.34(-2.71%) |
Feb 03, 2023 | 160.99 | 164.85 | 158.04 | 159.86 | 294,057 | -4.15(-2.53%) |
Feb 02, 2023 | 157.08 | 165.32 | 155.61 | 164.01 | 684,974 | +10.17(+6.61%) |
Feb 01, 2023 | 150.38 | 154.34 | 150.38 | 153.84 | 513,122 | +2.33(+1.54%) |
Jan 31, 2023 | 146.31 | 151.53 | 146.31 | 151.51 | 189,693 | +6.21(+4.27%) |
Jan 30, 2023 | 145.44 | 147.60 | 144.44 | 145.30 | 264,627 | -1.96(-1.33%) |
Jan 27, 2023 | 142.54 | 150.72 | 142.54 | 147.26 | 506,195 | +3.03(+2.10%) |
Jan 26, 2023 | 143.29 | 145.22 | 140.68 | 144.23 | 293,670 | +2.39(+1.68%) |
Jan 25, 2023 | 136.83 | 141.87 | 133.72 | 141.84 | 227,705 | +3.15(+2.27%) |
Jan 24, 2023 | 138.17 | 140.35 | 137.26 | 138.69 | 114,941 | +0.02(+0.01%) |
Jan 23, 2023 | 135.72 | 138.72 | 134.73 | 138.67 | 183,309 | +2.78(+2.05%) |
Jan 20, 2023 | 131.04 | 135.90 | 130.05 | 135.89 | 248,009 | +5.73(+4.40%) |
Jan 19, 2023 | 130.43 | 130.97 | 127.14 | 130.16 | 255,060 | -2.12(-1.60%) |
Jan 18, 2023 | 132.84 | 135.85 | 131.70 | 132.28 | 159,229 | +0.23(+0.17%) |
Jan 17, 2023 | 132.09 | 136.44 | 132.05 | 132.05 | 380,950 | +0.01(+0.01%) |
Jan 13, 2023 | 128.31 | 132.09 | 126.67 | 132.04 | 209,285 | +2.27(+1.75%) |
Jan 12, 2023 | 131.09 | 131.09 | 127.33 | 129.77 | 134,810 | +0.25(+0.19%) |
Jan 11, 2023 | 129.04 | 130.90 | 127.38 | 129.52 | 271,466 | +0.29(+0.22%) |
Jan 10, 2023 | 126.23 | 129.50 | 126.23 | 129.23 | 236,583 | +1.73(+1.36%) |
Jan 09, 2023 | 125.85 | 130.44 | 125.00 | 127.50 | 288,126 | +3.51(+2.83%) |
Jan 06, 2023 | 120.54 | 124.27 | 119.41 | 123.99 | 152,420 | +5.50(+4.64%) |
Jan 05, 2023 | 119.38 | 119.75 | 116.94 | 118.49 | 189,064 | -2.34(-1.94%) |
Jan 04, 2023 | 119.27 | 121.80 | 118.25 | 120.83 | 144,549 | +3.06(+2.60%) |
Jan 03, 2023 | 120.01 | 120.97 | 116.12 | 117.77 | 251,803 | +0.45(+0.38%) |
Dec 30, 2022 | 117.81 | 118.99 | 116.32 | 117.32 | 137,861 | -1.70(-1.43%) |
Dec 29, 2022 | 115.82 | 120.22 | 115.81 | 119.02 | 164,088 | +4.64(+4.06%) |
Dec 28, 2022 | 116.85 | 118.41 | 114.31 | 114.38 | 220,579 | -1.88(-1.62%) |
Dec 27, 2022 | 117.83 | 118.65 | 115.81 | 116.26 | 150,397 | -1.24(-1.06%) |
Dec 23, 2022 | 116.16 | 117.53 | 114.50 | 117.50 | 165,512 | +1.34(+1.15%) |
Dec 22, 2022 | 117.33 | 117.41 | 113.25 | 116.16 | 257,410 | -3.24(-2.71%) |
Dec 21, 2022 | 115.73 | 120.06 | 115.28 | 119.40 | 287,912 | +4.59(+4.00%) |
Dec 20, 2022 | 115.09 | 116.38 | 114.68 | 114.81 | 186,486 | -0.91(-0.79%) |
Dec 19, 2022 | 117.39 | 117.41 | 114.11 | 115.72 | 201,988 | -1.17(-1.00%) |
Dec 16, 2022 | 116.39 | 118.56 | 115.73 | 116.89 | 312,985 | -1.56(-1.32%) |
Dec 15, 2022 | 119.60 | 119.94 | 116.80 | 118.45 | 235,008 | -3.87(-3.16%) |
Dec 14, 2022 | 122.74 | 126.15 | 121.11 | 122.32 | 220,455 | -0.78(-0.63%) |
Dec 13, 2022 | 127.00 | 128.99 | 121.74 | 123.10 | 176,201 | +2.59(+2.15%) |
Dec 12, 2022 | 120.03 | 121.58 | 119.29 | 120.51 | 293,223 | +1.15(+0.96%) |
Dec 09, 2022 | 121.84 | 124.68 | 119.19 | 119.36 | 229,965 | -3.18(-2.60%) |
Dec 08, 2022 | 120.22 | 123.62 | 118.89 | 122.54 | 220,927 | +3.05(+2.55%) |
Dec 07, 2022 | 118.97 | 121.28 | 118.75 | 119.49 | 216,892 | +0.52(+0.44%) |
Dec 06, 2022 | 120.71 | 122.00 | 117.31 | 118.97 | 307,600 | -1.96(-1.62%) |
Dec 05, 2022 | 123.45 | 123.84 | 120.58 | 120.93 | 231,523 | -5.17(-4.10%) |
Dec 02, 2022 | 125.02 | 127.94 | 124.76 | 126.10 | 161,825 | -1.78(-1.39%) |