Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 161.06 | 162.50 | 157.75 | 157.75 | 78 | -3.31(-2.06%) |
Feb 27, 2023 | 159.00 | 161.06 | 159.00 | 161.06 | 676 | +1.99(+1.25%) |
Feb 24, 2023 | 161.25 | 161.25 | 155.44 | 159.07 | 1,646 | -6.68(-4.03%) |
Feb 23, 2023 | 170.51 | 170.51 | 165.00 | 165.75 | 259 | +0.40(+0.24%) |
Feb 22, 2023 | 166.00 | 168.50 | 162.22 | 165.35 | 765 | -3.39(-2.01%) |
Feb 21, 2023 | 168.85 | 170.20 | 165.00 | 168.74 | 786 | +3.34(+2.02%) |
Feb 17, 2023 | 162.00 | 166.15 | 160.83 | 165.40 | 1,363 | +1.65(+1.01%) |
Feb 16, 2023 | 160.00 | 164.00 | 157.10 | 163.75 | 150 | +5.02(+3.16%) |
Feb 15, 2023 | 160.25 | 161.24 | 154.00 | 158.73 | 656 | +0.57(+0.36%) |
Feb 14, 2023 | 154.81 | 158.50 | 151.60 | 158.16 | 2,270 | +5.68(+3.72%) |
Feb 13, 2023 | 151.88 | 153.75 | 149.67 | 152.48 | 5,922 | +7.48(+5.16%) |
Feb 10, 2023 | 145.45 | 152.35 | 143.25 | 145.00 | 1,702 | -6.50(-4.29%) |
Feb 09, 2023 | 155.29 | 158.50 | 151.50 | 151.50 | 2,219 | -3.12(-2.02%) |
Feb 08, 2023 | 158.75 | 158.75 | 151.25 | 154.62 | 159 | -0.25(-0.16%) |
Feb 07, 2023 | 156.95 | 156.95 | 151.18 | 154.87 | 699 | +2.87(+1.89%) |
Feb 06, 2023 | 160.00 | 160.00 | 152.00 | 152.00 | 685 | -9.42(-5.84%) |
Feb 03, 2023 | 158.88 | 163.91 | 155.51 | 161.42 | 1,206 | +1.17(+0.73%) |
Feb 02, 2023 | 159.95 | 163.00 | 158.96 | 160.25 | 3,972 | +9.24(+6.12%) |
Feb 01, 2023 | 153.75 | 156.75 | 151.01 | 151.01 | 390 | -3.62(-2.34%) |
Jan 31, 2023 | 158.25 | 158.25 | 151.25 | 154.62 | 267 | -0.81(-0.52%) |
Jan 30, 2023 | 154.75 | 155.43 | 150.50 | 155.43 | 1,146 | +4.20(+2.78%) |
Jan 27, 2023 | 155.90 | 156.38 | 151.19 | 151.23 | 253 | -6.15(-3.90%) |
Jan 26, 2023 | 155.75 | 160.75 | 154.00 | 157.38 | 185 | +2.38(+1.53%) |
Jan 25, 2023 | 160.05 | 160.05 | 155.00 | 155.00 | 536 | -8.00(-4.91%) |
Jan 24, 2023 | 158.48 | 163.18 | 156.00 | 163.00 | 2,590 | +9.98(+6.52%) |
Jan 23, 2023 | 158.18 | 158.18 | 152.25 | 153.02 | 678 | +0.77(+0.51%) |
Jan 20, 2023 | 152.85 | 156.55 | 151.75 | 152.25 | 2,611 | +0.80(+0.53%) |
Jan 19, 2023 | 151.22 | 152.97 | 149.50 | 151.45 | 2,570 | -1.41(-0.92%) |
Jan 18, 2023 | 154.50 | 154.50 | 146.54 | 152.86 | 7,292 | +2.55(+1.69%) |
Jan 17, 2023 | 152.50 | 152.98 | 147.64 | 150.31 | 6,545 | -1.66(-1.09%) |
Jan 13, 2023 | 148.00 | 153.16 | 148.00 | 151.97 | 730 | +1.55(+1.03%) |
Jan 12, 2023 | 151.10 | 151.90 | 150.00 | 150.43 | 2,439 | -0.67(-0.44%) |
Jan 11, 2023 | 151.22 | 151.22 | 149.72 | 151.10 | 455 | +0.61(+0.41%) |
Jan 10, 2023 | 148.30 | 151.04 | 148.30 | 150.49 | 3,278 | +0.87(+0.58%) |
Jan 09, 2023 | 154.50 | 154.50 | 148.00 | 149.62 | 1,692 | +3.87(+2.66%) |
Jan 06, 2023 | 139.50 | 145.75 | 139.50 | 145.75 | 153 | +8.24(+5.99%) |
Jan 05, 2023 | 138.62 | 138.62 | 137.51 | 137.51 | 155 | -4.97(-3.49%) |
Jan 04, 2023 | 141.62 | 142.50 | 141.62 | 142.48 | 97 | +3.75(+2.70%) |
Jan 03, 2023 | 140.00 | 140.00 | 137.00 | 138.73 | 276 | +3.98(+2.95%) |
Dec 30, 2022 | 134.25 | 139.25 | 134.25 | 134.75 | 381 | -3.84(-2.77%) |
Dec 29, 2022 | 134.50 | 138.59 | 134.50 | 138.59 | 635 | +4.59(+3.42%) |
Dec 28, 2022 | 137.46 | 137.46 | 134.00 | 134.00 | 2,628 | -5.69(-4.07%) |
Dec 27, 2022 | 142.00 | 142.00 | 134.58 | 139.69 | 204 | +0.22(+0.15%) |
Dec 23, 2022 | 138.51 | 139.88 | 136.10 | 139.47 | 452 | +1.47(+1.07%) |
Dec 22, 2022 | 143.60 | 143.60 | 133.89 | 138.00 | 86 | +2.00(+1.47%) |
Dec 21, 2022 | 142.68 | 142.68 | 135.68 | 136.00 | 1,539 | -1.63(-1.19%) |
Dec 20, 2022 | 134.57 | 138.24 | 134.57 | 137.63 | 490 | -1.56(-1.12%) |
Dec 19, 2022 | 139.00 | 142.71 | 137.13 | 139.19 | 13,787 | -0.55(-0.39%) |
Dec 16, 2022 | 140.00 | 140.00 | 137.02 | 139.74 | 463 | -5.46(-3.76%) |
Dec 15, 2022 | 142.20 | 145.20 | 140.01 | 145.20 | 799 | -2.31(-1.57%) |
Dec 14, 2022 | 146.56 | 148.00 | 145.25 | 147.51 | 1,114 | -0.99(-0.67%) |
Dec 13, 2022 | 149.50 | 152.00 | 147.02 | 148.50 | 8,655 | +0.94(+0.64%) |
Dec 12, 2022 | 144.40 | 148.19 | 144.40 | 147.56 | 3,495 | +2.35(+1.62%) |
Dec 09, 2022 | 145.50 | 145.66 | 143.73 | 145.21 | 867 | -0.04(-0.03%) |
Dec 08, 2022 | 139.50 | 145.62 | 139.50 | 145.25 | 1,223 | +1.54(+1.08%) |
Dec 07, 2022 | 140.36 | 143.71 | 140.35 | 143.71 | 521 | -0.08(-0.06%) |
Dec 06, 2022 | 148.20 | 148.20 | 143.79 | 143.79 | 307 | -4.92(-3.31%) |
Dec 05, 2022 | 150.30 | 150.30 | 145.00 | 148.71 | 1,339 | +1.25(+0.85%) |
Dec 02, 2022 | 149.25 | 149.67 | 143.72 | 147.46 | 349 | +0.07(+0.05%) |