Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.85 | 130.85 | 129.22 | 129.22 | 736 | -6.10(-4.51%) |
Feb 27, 2023 | 134.64 | 135.32 | 132.74 | 135.32 | 1,106 | +1.49(+1.11%) |
Feb 24, 2023 | 133.60 | 133.83 | 133.05 | 133.83 | 1,432 | -0.91(-0.68%) |
Feb 23, 2023 | 136.14 | 136.14 | 134.74 | 134.74 | 776 | -5.30(-3.78%) |
Feb 22, 2023 | 139.84 | 140.04 | 137.82 | 140.04 | 768 | -0.48(-0.34%) |
Feb 21, 2023 | 139.17 | 140.52 | 137.50 | 140.52 | 1,286 | +4.12(+3.02%) |
Feb 17, 2023 | 138.64 | 139.05 | 136.40 | 136.40 | 4,485 | -1.54(-1.12%) |
Feb 16, 2023 | 136.74 | 137.94 | 134.58 | 137.94 | 1,731 | -2.84(-2.02%) |
Feb 15, 2023 | 138.16 | 140.78 | 138.16 | 140.78 | 1,035 | +3.53(+2.57%) |
Feb 14, 2023 | 139.26 | 142.00 | 137.25 | 137.25 | 1,459 | -2.03(-1.46%) |
Feb 10, 2023 | 139.28 | 437 | +3.03(+2.22%) | |||
Feb 09, 2023 | 135.78 | 138.15 | 135.78 | 136.25 | 1,065 | +8.24(+6.44%) |
Feb 08, 2023 | 128.64 | 128.64 | 128.01 | 128.01 | 2,138 | -0.69(-0.54%) |
Feb 07, 2023 | 128.70 | 128.70 | 128.70 | 128.70 | 584 | +2.78(+2.21%) |
Feb 06, 2023 | 125.78 | 126.36 | 125.76 | 125.92 | 1,469 | -2.48(-1.93%) |
Feb 03, 2023 | 126.28 | 129.00 | 126.28 | 128.40 | 2,166 | +1.32(+1.04%) |
Feb 02, 2023 | 124.86 | 127.50 | 124.72 | 127.08 | 3,006 | -0.72(-0.56%) |
Feb 01, 2023 | 126.84 | 127.80 | 126.65 | 127.80 | 2,304 | -0.20(-0.16%) |
Jan 31, 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 328 | -1.36(-1.05%) |
Jan 30, 2023 | 134.10 | 134.10 | 129.36 | 129.36 | 2,227 | -0.46(-0.35%) |
Jan 27, 2023 | 130.25 | 130.40 | 129.82 | 129.82 | 1,332 | -0.83(-0.64%) |
Jan 26, 2023 | 133.28 | 133.28 | 130.65 | 130.65 | 2,080 | -1.07(-0.81%) |
Jan 25, 2023 | 133.65 | 134.50 | 131.70 | 131.72 | 2,234 | +2.22(+1.71%) |
Jan 24, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 571 | -4.18(-3.13%) |
Jan 23, 2023 | 136.70 | 137.86 | 133.68 | 133.68 | 1,415 | -2.78(-2.04%) |
Jan 20, 2023 | 138.25 | 139.32 | 136.46 | 136.46 | 1,537 | -3.55(-2.54%) |
Jan 19, 2023 | 143.28 | 143.32 | 140.01 | 140.01 | 1,538 | -1.19(-0.84%) |
Jan 18, 2023 | 141.96 | 144.26 | 141.20 | 141.20 | 1,348 | -2.43(-1.69%) |
Jan 17, 2023 | 142.05 | 143.62 | 142.00 | 143.62 | 1,099 | +0.22(+0.16%) |
Jan 13, 2023 | 142.50 | 143.40 | 139.05 | 143.40 | 2,603 | +4.74(+3.42%) |
Jan 12, 2023 | 138.66 | 138.66 | 138.66 | 138.66 | 587 | -2.29(-1.62%) |
Jan 11, 2023 | 142.12 | 142.12 | 140.95 | 140.95 | 1,624 | -3.01(-2.09%) |
Jan 10, 2023 | 144.50 | 144.50 | 143.25 | 143.96 | 1,987 | +3.71(+2.65%) |
Jan 09, 2023 | 140.25 | 140.25 | 140.25 | 140.25 | 664 | -0.01(-0.01%) |
Jan 06, 2023 | 140.00 | 140.55 | 140.00 | 140.26 | 3,351 | -0.70(-0.50%) |
Jan 05, 2023 | 136.75 | 140.96 | 136.75 | 140.96 | 4,184 | +2.92(+2.12%) |
Jan 04, 2023 | 138.75 | 141.25 | 138.04 | 138.04 | 1,442 | +1.60(+1.17%) |
Jan 03, 2023 | 136.44 | 136.44 | 136.44 | 136.44 | 629 | +0.22(+0.16%) |
Dec 30, 2022 | 136.56 | 136.56 | 136.18 | 136.22 | 1,414 | +1.11(+0.82%) |
Dec 29, 2022 | 135.75 | 135.75 | 135.11 | 135.11 | 1,983 | -0.89(-0.65%) |
Dec 28, 2022 | 135.16 | 138.00 | 135.16 | 136.00 | 639 | -0.66(-0.48%) |
Dec 27, 2022 | 136.66 | 136.66 | 136.66 | 136.66 | 748 | +0.26(+0.19%) |
Dec 23, 2022 | 135.46 | 136.40 | 135.46 | 136.40 | 2,514 | +1.98(+1.47%) |
Dec 22, 2022 | 134.42 | 134.42 | 134.42 | 134.42 | 674 | -0.23(-0.17%) |
Dec 21, 2022 | 137.16 | 137.30 | 134.65 | 134.65 | 1,393 | +1.01(+0.76%) |
Dec 20, 2022 | 136.30 | 136.30 | 133.64 | 133.64 | 711 | -2.88(-2.11%) |
Dec 19, 2022 | 136.44 | 136.52 | 134.18 | 136.52 | 2,482 | +1.42(+1.05%) |
Dec 16, 2022 | 135.44 | 135.50 | 135.10 | 135.10 | 1,493 | -2.88(-2.09%) |
Dec 15, 2022 | 139.96 | 140.52 | 137.98 | 137.98 | 2,505 | -1.78(-1.27%) |
Dec 14, 2022 | 137.26 | 139.76 | 137.26 | 139.76 | 3,426 | +0.26(+0.19%) |
Dec 13, 2022 | 139.50 | 139.50 | 139.50 | 139.50 | 1,325 | +0.95(+0.69%) |
Dec 12, 2022 | 139.50 | 139.85 | 138.55 | 138.55 | 2,483 | -0.90(-0.65%) |
Dec 09, 2022 | 140.15 | 140.40 | 138.96 | 139.45 | 1,485 | +0.41(+0.29%) |
Dec 08, 2022 | 139.04 | 139.04 | 139.04 | 139.04 | 596 | +3.04(+2.24%) |
Dec 07, 2022 | 135.98 | 136.81 | 135.98 | 136.00 | 1,311 | -0.75(-0.55%) |
Dec 05, 2022 | 136.75 | 337 | -0.25(-0.18%) | |||
Dec 02, 2022 | 137.40 | 137.51 | 136.75 | 137.00 | 3,078 | -1.25(-0.90%) |