Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 180.66 | 183.15 | 178.79 | 179.80 | 3,393 | -3.35(-1.83%) |
Feb 27, 2023 | 180.00 | 184.21 | 178.15 | 183.15 | 3,940 | +7.98(+4.56%) |
Feb 24, 2023 | 173.01 | 176.22 | 170.28 | 175.17 | 4,136 | +1.79(+1.03%) |
Feb 23, 2023 | 173.58 | 174.97 | 171.35 | 173.38 | 3,410 | -0.62(-0.36%) |
Feb 22, 2023 | 170.84 | 175.18 | 170.84 | 174.00 | 2,637 | +2.47(+1.44%) |
Feb 21, 2023 | 171.69 | 172.48 | 170.00 | 171.53 | 1,866 | +0.33(+0.19%) |
Feb 17, 2023 | 169.97 | 172.47 | 169.07 | 171.20 | 1,549 | +0.60(+0.35%) |
Feb 16, 2023 | 169.02 | 171.52 | 168.82 | 170.60 | 2,172 | +1.08(+0.64%) |
Feb 15, 2023 | 171.01 | 173.40 | 169.51 | 169.52 | 1,678 | -3.21(-1.86%) |
Feb 14, 2023 | 169.90 | 174.97 | 169.00 | 172.73 | 2,591 | +3.39(+2.00%) |
Feb 13, 2023 | 171.97 | 171.97 | 167.40 | 169.34 | 3,001 | -2.63(-1.53%) |
Feb 10, 2023 | 171.18 | 176.18 | 169.94 | 171.97 | 3,152 | +0.25(+0.15%) |
Feb 09, 2023 | 169.42 | 173.18 | 169.42 | 171.72 | 1,107 | +3.43(+2.04%) |
Feb 08, 2023 | 168.50 | 169.00 | 164.02 | 168.29 | 2,509 | -0.72(-0.43%) |
Feb 07, 2023 | 168.70 | 172.03 | 168.00 | 169.01 | 1,724 | -0.04(-0.02%) |
Feb 06, 2023 | 166.96 | 169.05 | 164.14 | 169.05 | 2,633 | +2.98(+1.79%) |
Feb 03, 2023 | 165.59 | 168.77 | 165.35 | 166.07 | 2,791 | +0.56(+0.34%) |
Feb 02, 2023 | 166.18 | 167.93 | 163.75 | 165.51 | 2,433 | +0.36(+0.22%) |
Feb 01, 2023 | 162.18 | 166.90 | 161.40 | 165.15 | 2,194 | +2.08(+1.28%) |
Jan 31, 2023 | 161.58 | 164.75 | 161.50 | 163.07 | 4,005 | +2.17(+1.35%) |
Jan 30, 2023 | 158.00 | 162.54 | 157.55 | 160.90 | 2,024 | +2.32(+1.46%) |
Jan 27, 2023 | 163.31 | 166.10 | 157.65 | 158.58 | 3,223 | -4.88(-2.99%) |
Jan 26, 2023 | 158.49 | 164.04 | 158.49 | 163.46 | 4,305 | +4.97(+3.14%) |
Jan 25, 2023 | 152.99 | 159.00 | 152.71 | 158.49 | 3,178 | +5.78(+3.78%) |
Jan 24, 2023 | 150.78 | 152.95 | 150.18 | 152.71 | 1,749 | +1.93(+1.28%) |
Jan 23, 2023 | 148.75 | 152.94 | 148.75 | 150.78 | 4,058 | +2.30(+1.55%) |
Jan 20, 2023 | 148.91 | 149.05 | 147.63 | 148.48 | 2,744 | -0.29(-0.19%) |
Jan 19, 2023 | 148.00 | 148.79 | 147.16 | 148.77 | 924 | +1.19(+0.81%) |
Jan 18, 2023 | 147.10 | 148.97 | 146.51 | 147.58 | 672 | +0.50(+0.34%) |
Jan 17, 2023 | 147.84 | 148.99 | 145.27 | 147.08 | 1,767 | -0.76(-0.51%) |
Jan 13, 2023 | 145.40 | 148.85 | 145.22 | 147.84 | 4,237 | +1.60(+1.09%) |
Jan 12, 2023 | 146.32 | 146.97 | 145.32 | 146.24 | 857 | +0.09(+0.06%) |
Jan 11, 2023 | 144.99 | 147.44 | 144.53 | 146.15 | 3,336 | +1.19(+0.82%) |
Jan 10, 2023 | 142.95 | 145.70 | 142.45 | 144.96 | 2,330 | +2.54(+1.78%) |
Jan 09, 2023 | 143.56 | 143.76 | 140.82 | 142.42 | 1,092 | -0.91(-0.63%) |
Jan 06, 2023 | 141.50 | 143.89 | 140.46 | 143.33 | 2,270 | +3.23(+2.31%) |
Jan 05, 2023 | 141.52 | 141.52 | 140.00 | 140.10 | 1,669 | -1.46(-1.03%) |
Jan 04, 2023 | 138.27 | 143.50 | 138.27 | 141.56 | 1,913 | +3.21(+2.32%) |
Jan 03, 2023 | 139.87 | 139.95 | 137.84 | 138.35 | 1,785 | -0.45(-0.32%) |
Dec 30, 2022 | 138.50 | 139.00 | 137.86 | 138.80 | 1,472 | +0.63(+0.46%) |
Dec 29, 2022 | 138.97 | 139.44 | 137.76 | 138.17 | 649 | -0.03(-0.02%) |
Dec 28, 2022 | 137.74 | 139.44 | 137.25 | 138.20 | 708 | +0.01(+0.01%) |
Dec 27, 2022 | 139.44 | 139.44 | 137.41 | 138.19 | 1,008 | -1.10(-0.79%) |
Dec 23, 2022 | 138.57 | 140.28 | 137.75 | 139.29 | 531 | +0.61(+0.44%) |
Dec 22, 2022 | 139.40 | 139.72 | 137.79 | 138.68 | 1,835 | -1.47(-1.05%) |
Dec 21, 2022 | 138.20 | 140.64 | 138.20 | 140.15 | 1,311 | +2.84(+2.07%) |
Dec 20, 2022 | 136.84 | 138.27 | 136.30 | 137.31 | 1,032 | +1.52(+1.12%) |
Dec 19, 2022 | 139.00 | 140.84 | 135.24 | 135.79 | 4,974 | -2.94(-2.12%) |
Dec 16, 2022 | 139.90 | 141.80 | 138.72 | 138.73 | 3,714 | -2.37(-1.68%) |
Dec 15, 2022 | 139.96 | 143.19 | 138.51 | 141.10 | 3,033 | +0.61(+0.43%) |
Dec 14, 2022 | 140.90 | 143.20 | 139.91 | 140.49 | 2,053 | +0.50(+0.36%) |
Dec 13, 2022 | 144.60 | 144.60 | 139.90 | 139.99 | 8,045 | -2.68(-1.88%) |
Dec 12, 2022 | 141.70 | 145.75 | 141.70 | 142.67 | 1,574 | +0.85(+0.60%) |
Dec 09, 2022 | 143.00 | 143.00 | 141.32 | 141.82 | 942 | -1.12(-0.78%) |
Dec 08, 2022 | 142.70 | 142.95 | 141.10 | 142.94 | 966 | +0.94(+0.66%) |
Dec 07, 2022 | 141.50 | 143.24 | 141.50 | 142.00 | 696 | +0.14(+0.10%) |
Dec 06, 2022 | 140.94 | 142.20 | 140.54 | 141.86 | 1,716 | +0.03(+0.02%) |
Dec 05, 2022 | 142.89 | 146.00 | 141.02 | 141.83 | 1,816 | -3.15(-2.17%) |
Dec 02, 2022 | 144.40 | 145.14 | 141.73 | 144.98 | 2,273 | -0.77(-0.53%) |