Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 128.00 | 134.40 | 117.20 | 133.40 | 4,039,387 | +4.00(+3.09%) |
Feb 27, 2023 | 129.20 | 131.80 | 121.00 | 129.40 | 4,404,347 | +10.20(+8.56%) |
Feb 24, 2023 | 114.60 | 120.00 | 110.00 | 119.20 | 3,378,944 | +9.80(+8.96%) |
Feb 23, 2023 | 104.40 | 112.40 | 99.40 | 109.40 | 4,352,643 | +12.20(+12.55%) |
Feb 22, 2023 | 94.20 | 104.40 | 92.60 | 97.20 | 4,607,843 | +9.00(+10.20%) |
Feb 21, 2023 | 93.80 | 95.00 | 86.80 | 88.20 | 4,450,381 | -14.20(-13.87%) |
Feb 17, 2023 | 105.80 | 107.40 | 100.00 | 102.40 | 4,106,924 | -13.40(-11.57%) |
Feb 16, 2023 | 123.00 | 123.60 | 112.60 | 115.80 | 3,015,281 | -4.60(-3.82%) |
Feb 15, 2023 | 125.00 | 130.00 | 119.00 | 120.40 | 2,443,865 | -11.00(-8.37%) |
Feb 14, 2023 | 125.80 | 132.80 | 124.60 | 131.40 | 2,121,352 | +10.00(+8.24%) |
Feb 13, 2023 | 122.00 | 128.40 | 117.00 | 121.40 | 3,099,768 | -11.80(-8.86%) |
Feb 10, 2023 | 120.40 | 133.40 | 119.20 | 133.20 | 2,273,969 | +13.80(+11.56%) |
Feb 09, 2023 | 118.20 | 126.60 | 115.20 | 119.40 | 2,803,158 | +2.20(+1.88%) |
Feb 08, 2023 | 130.00 | 132.20 | 113.10 | 117.20 | 3,518,308 | -18.60(-13.70%) |
Feb 07, 2023 | 125.80 | 137.80 | 125.20 | 135.80 | 3,442,875 | +10.20(+8.12%) |
Feb 06, 2023 | 118.20 | 126.00 | 113.40 | 125.60 | 3,093,614 | +9.40(+8.09%) |
Feb 03, 2023 | 119.60 | 120.80 | 111.00 | 116.20 | 3,288,484 | -5.80(-4.75%) |
Feb 02, 2023 | 129.00 | 136.20 | 120.00 | 122.00 | 3,177,908 | -3.60(-2.87%) |
Feb 01, 2023 | 138.60 | 141.80 | 123.00 | 125.60 | 4,234,525 | -26.20(-17.26%) |
Jan 31, 2023 | 142.60 | 154.40 | 141.20 | 151.80 | 2,160,222 | +6.20(+4.26%) |
Jan 30, 2023 | 151.80 | 157.40 | 145.00 | 145.60 | 2,352,332 | -23.80(-14.05%) |
Jan 27, 2023 | 166.20 | 173.20 | 157.20 | 169.40 | 2,275,088 | +7.00(+4.31%) |
Jan 26, 2023 | 152.20 | 168.80 | 146.60 | 162.40 | 3,479,630 | -8.00(-4.69%) |
Jan 25, 2023 | 182.20 | 186.20 | 170.00 | 170.40 | 2,458,432 | -24.00(-12.35%) |
Jan 24, 2023 | 205.40 | 209.20 | 190.00 | 194.40 | 1,412,049 | -20.20(-9.41%) |
Jan 23, 2023 | 199.00 | 216.80 | 185.20 | 214.60 | 2,180,398 | +27.60(+14.76%) |
Jan 20, 2023 | 202.80 | 210.20 | 184.40 | 187.00 | 1,901,024 | -8.40(-4.30%) |
Jan 19, 2023 | 203.20 | 208.00 | 195.30 | 195.40 | 1,354,474 | -3.80(-1.91%) |
Jan 18, 2023 | 202.60 | 211.20 | 197.60 | 199.20 | 1,594,547 | -27.80(-12.25%) |
Jan 17, 2023 | 232.80 | 233.50 | 217.20 | 227.00 | 995,994 | +12.20(+5.68%) |
Jan 13, 2023 | 220.00 | 226.60 | 208.60 | 214.80 | 1,280,844 | -20.40(-8.67%) |
Jan 12, 2023 | 259.40 | 259.80 | 231.40 | 235.20 | 1,265,460 | -2.00(-0.84%) |
Jan 11, 2023 | 226.00 | 240.00 | 204.40 | 237.20 | 1,576,796 | +12.20(+5.42%) |
Jan 10, 2023 | 238.60 | 242.60 | 224.60 | 225.00 | 1,205,500 | -38.00(-14.45%) |
Jan 09, 2023 | 256.60 | 286.80 | 253.60 | 263.00 | 1,317,270 | +19.80(+8.14%) |
Jan 06, 2023 | 239.00 | 252.60 | 234.80 | 243.20 | 1,092,786 | -7.80(-3.11%) |
Jan 05, 2023 | 266.00 | 270.00 | 244.20 | 251.00 | 1,233,098 | -50.80(-16.83%) |
Jan 04, 2023 | 293.00 | 307.40 | 283.40 | 301.80 | 694,599 | +16.20(+5.67%) |
Jan 03, 2023 | 303.00 | 314.60 | 278.40 | 285.60 | 1,086,988 | -70.00(-19.69%) |
Dec 30, 2022 | 351.00 | 373.00 | 347.36 | 355.60 | 627,838 | -13.40(-3.63%) |
Dec 29, 2022 | 361.40 | 374.00 | 348.20 | 369.00 | 878,335 | -16.00(-4.16%) |
Dec 28, 2022 | 384.40 | 387.97 | 360.20 | 385.00 | 808,401 | -46.40(-10.76%) |
Dec 27, 2022 | 429.20 | 438.05 | 413.20 | 431.40 | 543,762 | +0.60(+0.14%) |
Dec 23, 2022 | 404.80 | 451.20 | 401.20 | 430.80 | 875,864 | -10.00(-2.27%) |
Dec 22, 2022 | 493.00 | 508.60 | 422.20 | 440.80 | 941,297 | -77.00(-14.87%) |
Dec 21, 2022 | 535.80 | 536.20 | 502.40 | 517.80 | 622,476 | +3.40(+0.66%) |
Dec 20, 2022 | 516.20 | 529.40 | 500.80 | 514.40 | 839,919 | -83.60(-13.98%) |
Dec 19, 2022 | 619.80 | 631.00 | 588.40 | 598.00 | 487,297 | -94.00(-13.58%) |
Dec 16, 2022 | 664.20 | 721.80 | 657.40 | 692.00 | 388,757 | -50.20(-6.76%) |
Dec 15, 2022 | 735.80 | 774.40 | 682.80 | 742.20 | 492,750 | +47.80(+6.88%) |
Dec 14, 2022 | 744.80 | 770.20 | 691.00 | 694.40 | 512,492 | -137.20(-16.50%) |
Dec 13, 2022 | 828.40 | 853.80 | 791.60 | 831.60 | 411,895 | +95.40(+12.96%) |
Dec 12, 2022 | 803.80 | 807.79 | 733.00 | 736.20 | 493,245 | +38.60(+5.53%) |
Dec 09, 2022 | 693.00 | 706.40 | 640.80 | 697.60 | 641,704 | +66.20(+10.48%) |
Dec 08, 2022 | 608.00 | 666.40 | 600.80 | 631.40 | 637,289 | +30.80(+5.13%) |
Dec 07, 2022 | 561.80 | 605.20 | 519.00 | 600.60 | 895,054 | +86.00(+16.71%) |
Dec 06, 2022 | 543.00 | 565.20 | 508.80 | 514.60 | 788,207 | -46.80(-8.34%) |
Dec 05, 2022 | 608.20 | 619.60 | 550.00 | 561.40 | 962,695 | -148.20(-20.89%) |
Dec 02, 2022 | 762.60 | 811.20 | 701.20 | 709.60 | 674,682 | -143.40(-16.81%) |