Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.93 | 152.10 | 146.80 | 150.64 | 318,574 | +2.95(+2.00%) |
Feb 27, 2023 | 149.21 | 149.90 | 146.09 | 147.69 | 139,216 | -0.56(-0.38%) |
Feb 24, 2023 | 148.10 | 149.61 | 147.22 | 148.25 | 115,250 | -2.70(-1.79%) |
Feb 23, 2023 | 147.23 | 151.66 | 146.07 | 150.95 | 165,392 | +4.29(+2.93%) |
Feb 22, 2023 | 150.00 | 151.18 | 145.53 | 146.66 | 271,885 | -3.46(-2.30%) |
Feb 21, 2023 | 149.62 | 151.56 | 149.06 | 150.12 | 122,912 | -1.74(-1.15%) |
Feb 17, 2023 | 151.10 | 153.65 | 149.53 | 151.86 | 258,255 | +1.10(+0.73%) |
Feb 16, 2023 | 153.98 | 154.89 | 149.04 | 150.76 | 190,217 | -5.29(-3.39%) |
Feb 15, 2023 | 149.23 | 157.46 | 149.23 | 156.05 | 227,891 | +5.47(+3.63%) |
Feb 14, 2023 | 147.44 | 152.21 | 144.88 | 150.58 | 139,590 | +2.70(+1.83%) |
Feb 13, 2023 | 146.76 | 148.33 | 144.20 | 147.88 | 141,519 | +2.30(+1.58%) |
Feb 10, 2023 | 149.37 | 149.37 | 141.00 | 145.58 | 203,881 | +8.06(+5.86%) |
Feb 09, 2023 | 139.29 | 142.14 | 136.10 | 137.52 | 98,948 | +0.24(+0.17%) |
Feb 08, 2023 | 140.64 | 141.53 | 136.47 | 137.28 | 98,443 | -4.47(-3.15%) |
Feb 07, 2023 | 137.66 | 142.20 | 136.49 | 141.75 | 69,886 | +3.18(+2.29%) |
Feb 06, 2023 | 142.63 | 144.20 | 138.34 | 138.57 | 117,374 | -5.83(-4.04%) |
Feb 03, 2023 | 140.82 | 146.09 | 140.82 | 144.40 | 167,223 | +1.42(+0.99%) |
Feb 02, 2023 | 138.75 | 143.15 | 138.75 | 142.98 | 179,911 | +5.08(+3.68%) |
Feb 01, 2023 | 134.98 | 139.69 | 132.80 | 137.90 | 192,851 | +1.82(+1.34%) |
Jan 31, 2023 | 133.48 | 136.65 | 133.48 | 136.08 | 133,951 | +2.98(+2.24%) |
Jan 30, 2023 | 135.07 | 136.50 | 132.66 | 133.10 | 126,567 | -3.72(-2.72%) |
Jan 27, 2023 | 135.13 | 138.92 | 135.04 | 136.82 | 104,332 | +0.11(+0.08%) |
Jan 26, 2023 | 138.57 | 141.41 | 135.13 | 136.71 | 92,242 | +0.16(+0.12%) |
Jan 25, 2023 | 137.82 | 138.00 | 131.13 | 136.55 | 101,179 | -2.92(-2.09%) |
Jan 24, 2023 | 138.81 | 140.46 | 137.86 | 139.47 | 96,040 | +0.54(+0.39%) |
Jan 23, 2023 | 135.45 | 139.02 | 134.76 | 138.93 | 98,993 | +2.94(+2.16%) |
Jan 20, 2023 | 135.38 | 136.51 | 133.77 | 135.99 | 116,850 | +1.87(+1.39%) |
Jan 19, 2023 | 132.18 | 134.41 | 131.23 | 134.12 | 100,163 | +1.05(+0.79%) |
Jan 18, 2023 | 133.99 | 136.44 | 132.27 | 133.07 | 125,639 | -1.11(-0.83%) |
Jan 17, 2023 | 133.25 | 134.99 | 131.58 | 134.18 | 121,095 | +1.28(+0.96%) |
Jan 13, 2023 | 127.86 | 133.07 | 127.86 | 132.90 | 67,199 | +4.13(+3.21%) |
Jan 12, 2023 | 127.73 | 129.68 | 126.51 | 128.77 | 107,921 | +1.62(+1.27%) |
Jan 11, 2023 | 128.54 | 129.18 | 126.63 | 127.15 | 122,470 | -0.59(-0.46%) |
Jan 10, 2023 | 126.58 | 128.13 | 125.39 | 127.74 | 90,601 | +0.54(+0.42%) |
Jan 09, 2023 | 127.01 | 130.39 | 126.06 | 127.20 | 119,611 | +0.89(+0.70%) |
Jan 06, 2023 | 123.58 | 127.45 | 120.66 | 126.31 | 104,288 | +4.25(+3.48%) |
Jan 05, 2023 | 123.14 | 123.55 | 120.82 | 122.06 | 129,724 | -2.44(-1.96%) |
Jan 04, 2023 | 128.88 | 129.73 | 124.03 | 124.50 | 146,938 | -3.51(-2.74%) |
Jan 03, 2023 | 130.39 | 132.12 | 123.78 | 128.01 | 90,522 | -0.42(-0.33%) |
Dec 30, 2022 | 128.01 | 129.77 | 126.85 | 128.43 | 138,243 | -1.10(-0.85%) |
Dec 29, 2022 | 126.26 | 130.11 | 125.52 | 129.53 | 92,593 | +4.53(+3.62%) |
Dec 28, 2022 | 126.69 | 127.89 | 123.09 | 125.00 | 85,957 | -1.95(-1.54%) |
Dec 27, 2022 | 127.57 | 128.41 | 125.33 | 126.95 | 76,923 | -0.38(-0.30%) |
Dec 23, 2022 | 126.70 | 127.69 | 125.78 | 127.33 | 136,386 | +0.23(+0.18%) |
Dec 22, 2022 | 125.80 | 128.14 | 124.34 | 127.10 | 89,652 | -0.35(-0.27%) |
Dec 21, 2022 | 126.83 | 129.57 | 125.64 | 127.45 | 145,318 | +1.20(+0.95%) |
Dec 20, 2022 | 126.34 | 128.94 | 124.49 | 126.25 | 130,404 | -0.66(-0.52%) |
Dec 19, 2022 | 126.97 | 126.97 | 123.85 | 126.91 | 140,635 | +0.67(+0.53%) |
Dec 16, 2022 | 125.36 | 128.01 | 125.10 | 126.24 | 390,970 | -0.91(-0.72%) |
Dec 15, 2022 | 131.52 | 133.50 | 126.80 | 127.15 | 194,372 | -6.68(-4.99%) |
Dec 14, 2022 | 135.02 | 137.60 | 133.33 | 133.83 | 173,740 | -4.14(-3.00%) |
Dec 13, 2022 | 143.38 | 144.32 | 137.17 | 137.97 | 147,162 | +0.60(+0.44%) |
Dec 12, 2022 | 132.71 | 137.65 | 132.56 | 137.37 | 136,740 | +5.57(+4.23%) |
Dec 09, 2022 | 132.91 | 134.72 | 131.57 | 131.80 | 134,848 | -1.98(-1.48%) |
Dec 08, 2022 | 136.04 | 137.42 | 131.89 | 133.78 | 187,688 | -1.18(-0.87%) |
Dec 07, 2022 | 134.95 | 136.80 | 133.50 | 134.96 | 91,025 | -0.37(-0.27%) |
Dec 06, 2022 | 137.40 | 137.40 | 133.70 | 135.33 | 115,311 | -1.57(-1.15%) |
Dec 05, 2022 | 143.37 | 143.50 | 135.03 | 136.90 | 145,792 | -8.26(-5.69%) |
Dec 02, 2022 | 144.45 | 146.81 | 143.72 | 145.16 | 128,769 | -0.67(-0.46%) |