Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 166.43 | 171.56 | 164.67 | 166.09 | 307,218 | +0.21(+0.13%) |
Feb 27, 2023 | 157.84 | 169.30 | 156.98 | 165.88 | 348,173 | +10.78(+6.95%) |
Feb 24, 2023 | 158.05 | 158.05 | 152.06 | 155.09 | 295,491 | -3.50(-2.20%) |
Feb 23, 2023 | 161.23 | 168.21 | 154.73 | 158.59 | 319,378 | -3.57(-2.20%) |
Feb 22, 2023 | 162.09 | 165.19 | 160.03 | 162.16 | 290,542 | -1.65(-1.01%) |
Feb 21, 2023 | 166.98 | 169.31 | 162.33 | 163.82 | 282,217 | -4.52(-2.68%) |
Feb 17, 2023 | 171.95 | 172.92 | 168.32 | 168.33 | 238,306 | -2.76(-1.61%) |
Feb 16, 2023 | 164.12 | 175.34 | 164.12 | 171.10 | 370,010 | +5.55(+3.35%) |
Feb 15, 2023 | 161.66 | 166.95 | 159.68 | 165.55 | 191,340 | +1.53(+0.94%) |
Feb 14, 2023 | 156.80 | 164.40 | 156.28 | 164.02 | 230,146 | +7.53(+4.81%) |
Feb 13, 2023 | 157.06 | 157.61 | 152.80 | 156.49 | 229,738 | -0.37(-0.23%) |
Feb 10, 2023 | 155.43 | 157.02 | 152.88 | 156.86 | 183,219 | +1.78(+1.15%) |
Feb 09, 2023 | 154.63 | 156.99 | 153.32 | 155.08 | 182,958 | +1.94(+1.27%) |
Feb 08, 2023 | 156.99 | 156.99 | 151.57 | 153.13 | 194,800 | -4.66(-2.96%) |
Feb 07, 2023 | 158.37 | 159.60 | 152.73 | 157.80 | 218,889 | -0.53(-0.34%) |
Feb 06, 2023 | 157.16 | 158.47 | 155.20 | 158.33 | 207,063 | +0.12(+0.08%) |
Feb 03, 2023 | 162.19 | 166.33 | 157.77 | 158.21 | 229,619 | -3.48(-2.15%) |
Feb 02, 2023 | 161.05 | 162.49 | 157.12 | 161.69 | 165,332 | +0.05(+0.03%) |
Feb 01, 2023 | 159.18 | 162.46 | 154.79 | 161.64 | 265,158 | +2.30(+1.44%) |
Jan 31, 2023 | 161.69 | 163.12 | 158.47 | 159.34 | 176,843 | -3.73(-2.29%) |
Jan 30, 2023 | 156.98 | 163.19 | 156.42 | 163.08 | 253,580 | -0.37(-0.22%) |
Jan 27, 2023 | 165.01 | 166.99 | 161.47 | 163.44 | 109,078 | -2.51(-1.52%) |
Jan 26, 2023 | 169.02 | 170.22 | 163.79 | 165.96 | 178,877 | -2.11(-1.25%) |
Jan 25, 2023 | 168.32 | 170.38 | 165.35 | 168.07 | 138,150 | -1.32(-0.78%) |
Jan 24, 2023 | 166.84 | 172.83 | 164.89 | 169.38 | 226,496 | +3.20(+1.92%) |
Jan 23, 2023 | 168.32 | 169.79 | 164.58 | 166.19 | 198,552 | -2.66(-1.58%) |
Jan 20, 2023 | 168.84 | 171.72 | 166.15 | 168.85 | 221,334 | +1.79(+1.07%) |
Jan 19, 2023 | 160.22 | 167.07 | 157.75 | 167.06 | 270,569 | +5.55(+3.43%) |
Jan 18, 2023 | 167.29 | 170.21 | 160.82 | 161.51 | 338,467 | -2.17(-1.33%) |
Jan 17, 2023 | 157.16 | 164.29 | 155.19 | 163.68 | 291,020 | +8.50(+5.48%) |
Jan 13, 2023 | 149.12 | 156.77 | 147.81 | 155.18 | 189,653 | +5.25(+3.50%) |
Jan 12, 2023 | 145.83 | 152.09 | 144.76 | 149.93 | 226,739 | +5.16(+3.56%) |
Jan 11, 2023 | 146.10 | 147.33 | 142.12 | 144.77 | 155,501 | -1.34(-0.92%) |
Jan 10, 2023 | 151.25 | 151.67 | 144.12 | 146.10 | 191,908 | -4.22(-2.81%) |
Jan 09, 2023 | 151.09 | 154.75 | 150.18 | 150.32 | 238,091 | +0.16(+0.11%) |
Jan 06, 2023 | 141.20 | 152.41 | 141.12 | 150.16 | 270,018 | +10.48(+7.51%) |
Jan 05, 2023 | 136.49 | 140.60 | 136.49 | 139.68 | 238,805 | +2.34(+1.70%) |
Jan 04, 2023 | 133.84 | 138.22 | 129.25 | 137.34 | 266,827 | +1.36(+1.00%) |
Jan 03, 2023 | 144.86 | 144.86 | 134.33 | 135.99 | 295,458 | -8.96(-6.18%) |
Dec 30, 2022 | 142.59 | 145.49 | 141.60 | 144.95 | 297,217 | +1.93(+1.35%) |
Dec 29, 2022 | 141.21 | 143.54 | 139.98 | 143.02 | 228,392 | +2.23(+1.58%) |
Dec 28, 2022 | 148.52 | 148.84 | 135.52 | 140.79 | 371,367 | -8.06(-5.41%) |
Dec 27, 2022 | 151.03 | 151.70 | 147.49 | 148.85 | 162,162 | -0.35(-0.23%) |
Dec 23, 2022 | 146.99 | 149.51 | 145.64 | 149.19 | 151,416 | +2.94(+2.01%) |
Dec 22, 2022 | 147.50 | 147.52 | 142.17 | 146.25 | 174,270 | -1.75(-1.18%) |
Dec 21, 2022 | 146.66 | 148.09 | 144.00 | 148.01 | 196,285 | +3.53(+2.44%) |
Dec 20, 2022 | 143.53 | 147.35 | 143.48 | 144.48 | 179,648 | +1.80(+1.26%) |
Dec 19, 2022 | 144.81 | 145.88 | 140.61 | 142.68 | 175,847 | -1.19(-0.83%) |
Dec 16, 2022 | 143.23 | 144.31 | 140.20 | 143.87 | 606,995 | -1.19(-0.82%) |
Dec 15, 2022 | 144.67 | 147.02 | 141.21 | 145.06 | 384,918 | -0.20(-0.14%) |
Dec 14, 2022 | 145.04 | 147.28 | 143.15 | 145.25 | 359,670 | +0.90(+0.62%) |
Dec 13, 2022 | 148.15 | 149.71 | 141.93 | 144.35 | 348,709 | -0.26(-0.18%) |
Dec 12, 2022 | 146.68 | 146.68 | 142.24 | 144.61 | 242,271 | -2.24(-1.53%) |
Dec 09, 2022 | 150.91 | 152.75 | 146.71 | 146.86 | 280,779 | -5.16(-3.39%) |
Dec 08, 2022 | 156.77 | 159.13 | 150.35 | 152.01 | 153,398 | -2.41(-1.56%) |
Dec 07, 2022 | 154.83 | 155.59 | 150.46 | 154.43 | 227,962 | -0.92(-0.59%) |
Dec 06, 2022 | 152.10 | 158.82 | 151.80 | 155.34 | 281,185 | +4.00(+2.64%) |
Dec 05, 2022 | 161.89 | 163.84 | 150.28 | 151.34 | 397,357 | -9.60(-5.97%) |
Dec 02, 2022 | 158.09 | 163.39 | 158.09 | 160.95 | 269,163 | +1.22(+0.77%) |