Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 183.30 | 192.56 | 183.30 | 189.47 | 369,656 | +6.61(+3.62%) |
Feb 27, 2023 | 179.44 | 184.90 | 179.44 | 182.86 | 324,433 | +3.93(+2.20%) |
Feb 24, 2023 | 166.77 | 179.25 | 164.45 | 178.93 | 396,215 | +14.75(+8.98%) |
Feb 23, 2023 | 164.85 | 166.55 | 163.65 | 164.18 | 156,589 | +0.00(+0.00%) |
Feb 22, 2023 | 163.87 | 165.10 | 163.04 | 164.18 | 161,815 | -0.04(-0.02%) |
Feb 21, 2023 | 166.87 | 166.87 | 163.91 | 164.22 | 155,816 | -4.24(-2.52%) |
Feb 17, 2023 | 167.62 | 168.83 | 166.78 | 168.47 | 150,343 | +0.80(+0.48%) |
Feb 16, 2023 | 166.24 | 168.84 | 165.38 | 167.67 | 121,103 | -0.21(-0.12%) |
Feb 15, 2023 | 165.35 | 167.93 | 165.11 | 167.88 | 116,101 | +1.50(+0.90%) |
Feb 14, 2023 | 167.22 | 168.45 | 166.27 | 166.37 | 122,354 | -0.82(-0.49%) |
Feb 13, 2023 | 164.85 | 167.85 | 164.85 | 167.19 | 155,211 | +1.98(+1.20%) |
Feb 10, 2023 | 163.41 | 165.36 | 162.46 | 165.21 | 122,724 | +1.54(+0.94%) |
Feb 09, 2023 | 167.08 | 168.31 | 163.66 | 163.67 | 195,277 | -3.07(-1.84%) |
Feb 08, 2023 | 163.36 | 167.61 | 163.09 | 166.74 | 153,247 | +3.04(+1.86%) |
Feb 07, 2023 | 159.68 | 163.87 | 159.29 | 163.70 | 171,913 | +2.83(+1.76%) |
Feb 06, 2023 | 161.49 | 162.28 | 159.78 | 160.86 | 179,619 | -1.05(-0.65%) |
Feb 03, 2023 | 160.99 | 162.63 | 160.89 | 161.92 | 163,671 | +0.12(+0.07%) |
Feb 02, 2023 | 159.95 | 162.26 | 158.98 | 161.80 | 161,036 | +1.93(+1.21%) |
Feb 01, 2023 | 157.82 | 161.07 | 157.82 | 159.87 | 186,372 | +0.81(+0.51%) |
Jan 31, 2023 | 156.84 | 159.15 | 156.66 | 159.06 | 234,007 | +2.21(+1.41%) |
Jan 30, 2023 | 155.27 | 157.59 | 155.27 | 156.85 | 145,408 | +1.00(+0.64%) |
Jan 27, 2023 | 155.16 | 157.34 | 154.73 | 155.85 | 172,137 | +0.39(+0.25%) |
Jan 26, 2023 | 153.92 | 156.28 | 153.92 | 155.46 | 116,326 | +1.90(+1.24%) |
Jan 25, 2023 | 150.15 | 153.85 | 150.15 | 153.56 | 132,412 | +2.04(+1.35%) |
Jan 24, 2023 | 149.57 | 152.31 | 148.14 | 151.51 | 90,620 | +1.82(+1.22%) |
Jan 23, 2023 | 149.08 | 150.44 | 148.34 | 149.69 | 71,090 | +0.01(+0.01%) |
Jan 20, 2023 | 145.80 | 149.68 | 145.78 | 149.68 | 114,215 | +4.21(+2.89%) |
Jan 19, 2023 | 145.45 | 146.51 | 145.04 | 145.47 | 76,328 | -1.39(-0.94%) |
Jan 18, 2023 | 148.79 | 150.15 | 146.86 | 146.86 | 87,448 | -2.37(-1.59%) |
Jan 17, 2023 | 147.80 | 150.21 | 147.72 | 149.23 | 108,788 | +0.86(+0.58%) |
Jan 13, 2023 | 145.19 | 148.91 | 145.19 | 148.37 | 87,634 | +2.40(+1.64%) |
Jan 12, 2023 | 145.93 | 147.35 | 145.40 | 145.97 | 79,482 | +0.61(+0.42%) |
Jan 11, 2023 | 143.90 | 145.82 | 143.90 | 145.36 | 81,165 | +1.13(+0.78%) |
Jan 10, 2023 | 141.78 | 144.46 | 141.78 | 144.22 | 104,449 | +1.82(+1.28%) |
Jan 09, 2023 | 143.39 | 144.56 | 142.07 | 142.41 | 95,557 | -1.63(-1.13%) |
Jan 06, 2023 | 140.90 | 144.90 | 140.90 | 144.04 | 90,819 | +3.84(+2.74%) |
Jan 05, 2023 | 139.83 | 141.12 | 139.29 | 140.20 | 74,122 | +0.07(+0.05%) |
Jan 04, 2023 | 140.85 | 141.73 | 139.04 | 140.13 | 158,709 | +0.56(+0.40%) |
Jan 03, 2023 | 139.32 | 140.60 | 138.77 | 139.57 | 109,719 | +0.11(+0.08%) |
Dec 30, 2022 | 138.52 | 139.98 | 138.35 | 139.47 | 80,020 | -0.05(-0.04%) |
Dec 29, 2022 | 138.09 | 139.73 | 137.86 | 139.51 | 57,050 | +2.37(+1.73%) |
Dec 28, 2022 | 139.39 | 139.39 | 137.14 | 137.14 | 65,731 | -1.61(-1.16%) |
Dec 27, 2022 | 138.91 | 139.65 | 138.29 | 138.76 | 55,858 | -0.49(-0.35%) |
Dec 23, 2022 | 137.66 | 139.94 | 137.01 | 139.25 | 67,008 | +2.21(+1.61%) |
Dec 22, 2022 | 139.56 | 139.56 | 135.96 | 137.04 | 87,088 | -3.01(-2.15%) |
Dec 21, 2022 | 138.20 | 141.01 | 138.18 | 140.04 | 107,117 | +2.73(+1.99%) |
Dec 20, 2022 | 134.70 | 137.93 | 134.70 | 137.31 | 93,942 | +2.98(+2.22%) |
Dec 19, 2022 | 135.68 | 136.11 | 132.76 | 134.33 | 139,653 | -1.01(-0.75%) |
Dec 16, 2022 | 135.71 | 137.33 | 134.12 | 135.34 | 361,133 | -2.17(-1.58%) |
Dec 15, 2022 | 136.63 | 138.32 | 135.72 | 137.52 | 159,612 | -1.52(-1.10%) |
Dec 14, 2022 | 138.65 | 141.41 | 138.65 | 139.04 | 143,989 | +0.52(+0.38%) |
Dec 13, 2022 | 141.51 | 142.54 | 137.53 | 138.52 | 155,048 | -0.34(-0.25%) |
Dec 12, 2022 | 138.33 | 138.88 | 136.24 | 138.87 | 95,744 | +1.23(+0.89%) |
Dec 09, 2022 | 138.42 | 138.70 | 137.26 | 137.64 | 97,460 | -1.53(-1.10%) |
Dec 08, 2022 | 138.98 | 139.43 | 137.69 | 139.17 | 75,387 | +0.49(+0.35%) |
Dec 07, 2022 | 140.01 | 140.57 | 137.90 | 138.68 | 85,885 | -1.44(-1.02%) |
Dec 06, 2022 | 139.21 | 140.13 | 138.32 | 140.11 | 181,721 | +1.64(+1.19%) |
Dec 05, 2022 | 142.10 | 142.64 | 137.84 | 138.47 | 115,974 | -5.83(-4.04%) |
Dec 02, 2022 | 144.76 | 145.54 | 143.96 | 144.30 | 121,249 | -1.16(-0.80%) |