Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 151.25 | 151.25 | 151.25 | 151.25 | 1,526 | -1.98(-1.29%) |
Feb 27, 2023 | 153.23 | 153.23 | 153.23 | 153.23 | 105,070 | +4.03(+2.70%) |
Feb 24, 2023 | 149.53 | 149.53 | 149.20 | 149.20 | 2,036 | -5.67(-3.66%) |
Feb 23, 2023 | 154.87 | 155.15 | 154.87 | 154.87 | 1,281 | +1.47(+0.96%) |
Feb 22, 2023 | 154.75 | 154.75 | 153.39 | 153.39 | 1,635 | -3.90(-2.48%) |
Feb 21, 2023 | 152.96 | 158.05 | 152.96 | 157.29 | 1,269 | +1.29(+0.83%) |
Feb 17, 2023 | 153.53 | 156.85 | 153.53 | 156.00 | 2,259 | -2.62(-1.65%) |
Feb 16, 2023 | 158.62 | 158.62 | 158.62 | 158.62 | 725 | +2.45(+1.57%) |
Feb 15, 2023 | 156.17 | 156.17 | 156.17 | 156.17 | 1,204 | +2.35(+1.53%) |
Feb 14, 2023 | 154.22 | 154.22 | 151.85 | 153.82 | 1,285 | -0.77(-0.50%) |
Feb 13, 2023 | 154.79 | 154.79 | 154.59 | 154.59 | 1,426 | +1.84(+1.20%) |
Feb 10, 2023 | 152.30 | 152.75 | 152.30 | 152.75 | 1,151 | -3.25(-2.08%) |
Feb 09, 2023 | 154.00 | 156.00 | 154.00 | 156.00 | 987 | +2.12(+1.37%) |
Feb 08, 2023 | 151.65 | 153.88 | 151.65 | 153.88 | 713 | +2.22(+1.46%) |
Feb 07, 2023 | 151.50 | 151.67 | 151.50 | 151.67 | 1,188 | +0.52(+0.34%) |
Feb 06, 2023 | 151.25 | 151.25 | 151.15 | 151.15 | 696 | -5.45(-3.48%) |
Feb 03, 2023 | 156.50 | 156.60 | 156.50 | 156.60 | 3,209 | +0.41(+0.26%) |
Feb 02, 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 716 | +2.95(+1.92%) |
Feb 01, 2023 | 153.32 | 153.32 | 152.50 | 153.25 | 5,882 | -0.50(-0.33%) |
Jan 31, 2023 | 154.85 | 154.85 | 153.67 | 153.75 | 1,692 | +1.26(+0.83%) |
Jan 30, 2023 | 152.00 | 156.61 | 152.00 | 152.49 | 884 | -1.10(-0.72%) |
Jan 27, 2023 | 154.45 | 156.37 | 153.59 | 153.59 | 1,606 | +1.33(+0.87%) |
Jan 26, 2023 | 155.25 | 155.25 | 150.50 | 152.26 | 1,485 | -0.19(-0.13%) |
Jan 25, 2023 | 150.00 | 152.45 | 150.00 | 152.45 | 1,418 | +1.65(+1.09%) |
Jan 24, 2023 | 150.80 | 150.80 | 150.80 | 150.80 | 1,858 | +0.78(+0.52%) |
Jan 23, 2023 | 150.02 | 150.02 | 150.02 | 150.02 | 620 | +1.57(+1.06%) |
Jan 20, 2023 | 147.53 | 148.44 | 146.82 | 148.44 | 2,101 | -1.00(-0.67%) |
Jan 19, 2023 | 148.32 | 149.45 | 148.32 | 149.45 | 1,309 | -1.55(-1.03%) |
Jan 18, 2023 | 149.35 | 151.00 | 149.35 | 151.00 | 1,153 | +0.01(+0.01%) |
Jan 17, 2023 | 149.34 | 150.99 | 149.34 | 150.99 | 1,204 | +3.74(+2.54%) |
Jan 13, 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 612 | -3.50(-2.32%) |
Jan 12, 2023 | 149.57 | 150.75 | 148.25 | 150.75 | 859 | +3.60(+2.45%) |
Jan 11, 2023 | 148.00 | 148.00 | 147.15 | 147.15 | 1,388 | +0.09(+0.06%) |
Jan 10, 2023 | 147.06 | 147.06 | 147.06 | 147.06 | 4,619 | +1.81(+1.25%) |
Jan 09, 2023 | 146.42 | 147.00 | 144.75 | 145.25 | 2,046 | +6.49(+4.68%) |
Jan 05, 2023 | 138.76 | 453 | -2.18(-1.55%) | |||
Jan 04, 2023 | 140.94 | 140.94 | 140.94 | 140.94 | 844 | +7.51(+5.63%) |
Jan 03, 2023 | 133.43 | 133.43 | 133.43 | 133.43 | 1,904 | +3.95(+3.05%) |
Dec 30, 2022 | 130.50 | 130.50 | 129.25 | 129.48 | 1,064 | -0.82(-0.63%) |
Dec 29, 2022 | 130.30 | 130.30 | 130.30 | 130.30 | 610 | -0.33(-0.25%) |
Dec 28, 2022 | 130.71 | 130.71 | 130.63 | 130.63 | 4,832 | +0.16(+0.12%) |
Dec 27, 2022 | 128.69 | 131.50 | 128.69 | 130.47 | 3,158 | +4.94(+3.94%) |
Dec 23, 2022 | 124.80 | 125.53 | 124.80 | 125.53 | 1,237 | -0.77(-0.61%) |
Dec 22, 2022 | 127.63 | 127.63 | 126.30 | 126.30 | 2,083 | -2.20(-1.72%) |
Dec 21, 2022 | 128.59 | 128.59 | 128.50 | 128.50 | 1,033 | +3.23(+2.58%) |
Dec 20, 2022 | 125.45 | 126.25 | 125.28 | 125.28 | 9,019 | -2.00(-1.57%) |
Dec 19, 2022 | 126.61 | 127.95 | 126.61 | 127.28 | 1,665 | +1.05(+0.83%) |
Dec 16, 2022 | 126.21 | 126.90 | 126.20 | 126.22 | 1,365 | -1.57(-1.22%) |
Dec 15, 2022 | 128.71 | 128.71 | 127.79 | 127.79 | 956 | -8.21(-6.04%) |
Dec 14, 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 694 | +0.85(+0.63%) |
Dec 13, 2022 | 135.15 | 135.15 | 135.15 | 135.15 | 1,270 | +4.25(+3.24%) |
Dec 12, 2022 | 132.10 | 132.10 | 130.90 | 130.90 | 848 | -0.72(-0.55%) |
Dec 09, 2022 | 132.32 | 132.60 | 131.62 | 131.62 | 4,692 | -0.38(-0.29%) |
Dec 08, 2022 | 131.75 | 132.00 | 129.75 | 132.00 | 6,074 | +2.19(+1.69%) |
Dec 07, 2022 | 128.85 | 129.81 | 128.85 | 129.81 | 679 | +1.33(+1.03%) |
Dec 06, 2022 | 129.76 | 129.76 | 128.48 | 128.48 | 958 | -0.27(-0.21%) |
Dec 05, 2022 | 129.42 | 130.57 | 128.75 | 128.75 | 4,355 | -1.45(-1.11%) |
Dec 02, 2022 | 130.20 | 130.20 | 130.20 | 130.20 | 590 | -1.63(-1.24%) |