Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 141.70 | 143.00 | 140.25 | 140.25 | 248 | -2.00(-1.41%) |
Feb 27, 2023 | 140.55 | 142.25 | 139.50 | 142.25 | 456 | +3.75(+2.71%) |
Feb 24, 2023 | 139.86 | 140.86 | 138.50 | 138.50 | 553 | -5.85(-4.05%) |
Feb 23, 2023 | 143.30 | 144.35 | 138.10 | 144.35 | 273 | +0.85(+0.59%) |
Feb 22, 2023 | 140.55 | 144.00 | 137.55 | 143.50 | 387 | +4.75(+3.42%) |
Feb 21, 2023 | 142.35 | 143.00 | 138.75 | 138.75 | 366 | +0.00(+0.00%) |
Feb 17, 2023 | 140.50 | 142.50 | 138.50 | 138.75 | 1,928 | -0.75(-0.54%) |
Feb 16, 2023 | 141.70 | 144.00 | 139.50 | 139.50 | 998 | +0.00(+0.00%) |
Feb 15, 2023 | 142.70 | 143.50 | 139.25 | 139.50 | 336 | -5.25(-3.63%) |
Feb 14, 2023 | 144.20 | 144.75 | 140.00 | 144.75 | 669 | +5.00(+3.58%) |
Feb 13, 2023 | 140.30 | 144.00 | 139.75 | 139.75 | 223 | -1.25(-0.89%) |
Feb 10, 2023 | 136.75 | 141.75 | 136.25 | 141.00 | 1,651 | +3.25(+2.36%) |
Feb 09, 2023 | 139.55 | 142.00 | 137.75 | 137.75 | 566 | -0.25(-0.18%) |
Feb 08, 2023 | 135.80 | 138.00 | 133.75 | 138.00 | 243 | -1.50(-1.08%) |
Feb 07, 2023 | 137.95 | 139.50 | 135.50 | 139.50 | 244 | +1.70(+1.23%) |
Feb 06, 2023 | 141.30 | 143.75 | 136.40 | 137.80 | 51,005 | -9.20(-6.26%) |
Feb 03, 2023 | 145.45 | 147.85 | 141.90 | 147.00 | 643 | +4.00(+2.80%) |
Feb 02, 2023 | 142.80 | 147.25 | 142.80 | 143.00 | 1,015 | -3.40(-2.32%) |
Feb 01, 2023 | 145.45 | 146.40 | 142.25 | 146.40 | 1,099 | +6.90(+4.95%) |
Jan 31, 2023 | 139.80 | 143.00 | 139.50 | 139.50 | 115 | -3.00(-2.11%) |
Jan 30, 2023 | 139.30 | 142.75 | 138.00 | 142.50 | 1,676 | +3.35(+2.41%) |
Jan 27, 2023 | 141.70 | 142.50 | 138.50 | 139.15 | 835 | -0.85(-0.61%) |
Jan 26, 2023 | 143.70 | 143.75 | 139.25 | 140.00 | 1,220 | -5.00(-3.45%) |
Jan 25, 2023 | 143.95 | 145.00 | 140.75 | 145.00 | 899 | +3.25(+2.29%) |
Jan 24, 2023 | 144.20 | 145.75 | 141.75 | 141.75 | 221 | -0.10(-0.07%) |
Jan 23, 2023 | 141.50 | 145.50 | 141.25 | 141.85 | 2,099 | +0.75(+0.53%) |
Jan 20, 2023 | 140.70 | 145.50 | 140.70 | 141.10 | 3,101 | -3.40(-2.35%) |
Jan 19, 2023 | 140.00 | 144.75 | 140.00 | 144.50 | 1,422 | +5.95(+4.29%) |
Jan 18, 2023 | 138.55 | 142.25 | 138.55 | 138.55 | 1,628 | -1.70(-1.21%) |
Jan 17, 2023 | 143.95 | 144.00 | 140.15 | 140.25 | 5,903 | +0.00(+0.00%) |
Jan 13, 2023 | 139.70 | 140.25 | 136.25 | 140.25 | 987 | +4.25(+3.12%) |
Jan 12, 2023 | 136.30 | 140.00 | 135.50 | 136.00 | 2,668 | +2.70(+2.03%) |
Jan 11, 2023 | 132.80 | 135.00 | 132.80 | 133.30 | 143 | +1.45(+1.10%) |
Jan 10, 2023 | 133.30 | 135.75 | 131.75 | 131.85 | 775 | -2.90(-2.15%) |
Jan 09, 2023 | 137.60 | 138.99 | 134.75 | 134.75 | 4,060 | -1.25(-0.92%) |
Jan 06, 2023 | 137.85 | 139.65 | 134.55 | 136.00 | 2,708 | -1.25(-0.91%) |
Jan 05, 2023 | 134.30 | 137.25 | 133.75 | 137.25 | 1,755 | +4.15(+3.12%) |
Jan 04, 2023 | 135.95 | 138.70 | 133.00 | 133.10 | 760 | -1.90(-1.41%) |
Jan 03, 2023 | 133.70 | 135.00 | 130.50 | 135.00 | 4,236 | +0.25(+0.19%) |
Dec 30, 2022 | 134.25 | 134.75 | 130.75 | 134.75 | 1,685 | +4.50(+3.45%) |
Dec 29, 2022 | 130.30 | 134.00 | 130.25 | 130.25 | 883 | -2.50(-1.88%) |
Dec 28, 2022 | 130.80 | 132.75 | 129.00 | 132.75 | 1,681 | +3.05(+2.35%) |
Dec 27, 2022 | 136.50 | 137.20 | 129.60 | 129.70 | 2,867 | -0.70(-0.54%) |
Dec 23, 2022 | 131.95 | 132.40 | 130.40 | 130.40 | 974 | +1.55(+1.20%) |
Dec 22, 2022 | 129.70 | 135.60 | 128.30 | 128.85 | 899 | +0.75(+0.59%) |
Dec 21, 2022 | 129.25 | 134.00 | 128.10 | 128.10 | 1,287 | +1.45(+1.14%) |
Dec 20, 2022 | 126.05 | 133.60 | 126.05 | 126.65 | 1,292 | -1.35(-1.05%) |
Dec 19, 2022 | 129.25 | 131.75 | 128.00 | 128.00 | 20,411 | -2.20(-1.69%) |
Dec 16, 2022 | 129.85 | 130.20 | 128.05 | 130.20 | 3,458 | +1.70(+1.32%) |
Dec 15, 2022 | 130.23 | 132.25 | 128.50 | 128.50 | 2,233 | -2.00(-1.53%) |
Dec 14, 2022 | 131.55 | 135.00 | 128.80 | 130.50 | 3,124 | +0.00(+0.00%) |
Dec 13, 2022 | 131.30 | 134.00 | 130.25 | 130.50 | 2,072 | +3.00(+2.35%) |
Dec 12, 2022 | 128.80 | 130.75 | 127.50 | 127.50 | 2,419 | -1.10(-0.86%) |
Dec 09, 2022 | 129.90 | 131.30 | 128.50 | 128.60 | 4,153 | +2.60(+2.06%) |
Dec 08, 2022 | 126.80 | 130.00 | 126.00 | 126.00 | 1,662 | -0.75(-0.60%) |
Dec 07, 2022 | 125.25 | 128.90 | 123.85 | 126.75 | 1,636 | +1.91(+1.53%) |
Dec 06, 2022 | 124.65 | 129.80 | 123.40 | 124.85 | 2,293 | +1.15(+0.93%) |
Dec 05, 2022 | 126.85 | 128.55 | 123.60 | 123.70 | 5,132 | -3.00(-2.37%) |
Dec 02, 2022 | 123.00 | 130.15 | 123.00 | 126.70 | 2,525 | +2.25(+1.81%) |