Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 190.53 | 194.71 | 190.28 | 192.91 | 164,211 | +2.29(+1.20%) |
Feb 27, 2023 | 190.03 | 191.66 | 188.89 | 190.62 | 121,928 | +2.24(+1.19%) |
Feb 24, 2023 | 185.19 | 190.11 | 184.93 | 188.38 | 170,317 | +0.06(+0.03%) |
Feb 23, 2023 | 189.66 | 190.81 | 184.44 | 188.32 | 255,261 | +0.34(+0.18%) |
Feb 22, 2023 | 192.69 | 194.37 | 187.26 | 187.98 | 232,474 | -4.27(-2.22%) |
Feb 21, 2023 | 199.20 | 206.63 | 191.69 | 192.25 | 265,759 | -7.26(-3.64%) |
Feb 17, 2023 | 197.89 | 200.97 | 190.73 | 199.51 | 344,047 | +1.74(+0.88%) |
Feb 16, 2023 | 192.34 | 201.85 | 189.75 | 197.77 | 496,387 | +4.06(+2.09%) |
Feb 15, 2023 | 175.91 | 194.72 | 175.41 | 193.71 | 707,303 | +23.98(+14.13%) |
Feb 14, 2023 | 167.88 | 172.70 | 166.07 | 169.73 | 256,120 | +1.83(+1.09%) |
Feb 13, 2023 | 166.72 | 169.87 | 165.94 | 167.90 | 124,255 | +1.14(+0.68%) |
Feb 10, 2023 | 166.57 | 169.20 | 165.50 | 166.76 | 95,964 | +0.13(+0.08%) |
Feb 09, 2023 | 168.82 | 169.15 | 165.00 | 166.63 | 123,837 | -0.26(-0.16%) |
Feb 08, 2023 | 169.94 | 170.49 | 166.87 | 166.90 | 185,971 | -4.33(-2.53%) |
Feb 07, 2023 | 170.26 | 174.43 | 169.46 | 171.22 | 186,513 | +0.96(+0.56%) |
Feb 06, 2023 | 169.94 | 173.22 | 169.10 | 170.26 | 155,012 | -1.45(-0.84%) |
Feb 03, 2023 | 171.64 | 174.94 | 169.59 | 171.71 | 261,442 | -0.19(-0.11%) |
Feb 02, 2023 | 166.88 | 171.90 | 165.91 | 171.90 | 235,952 | +5.99(+3.61%) |
Feb 01, 2023 | 161.67 | 167.83 | 161.42 | 165.91 | 201,529 | +4.57(+2.83%) |
Jan 31, 2023 | 158.67 | 161.36 | 158.05 | 161.35 | 140,591 | +3.63(+2.30%) |
Jan 30, 2023 | 157.01 | 160.78 | 156.00 | 157.72 | 222,055 | -0.02(-0.01%) |
Jan 27, 2023 | 153.76 | 158.28 | 153.57 | 157.74 | 165,582 | +4.01(+2.61%) |
Jan 26, 2023 | 151.72 | 154.69 | 150.93 | 153.73 | 106,820 | +3.23(+2.15%) |
Jan 25, 2023 | 150.92 | 152.58 | 148.17 | 150.50 | 129,143 | -1.98(-1.30%) |
Jan 24, 2023 | 151.34 | 154.60 | 149.92 | 152.48 | 101,975 | +0.29(+0.19%) |
Jan 23, 2023 | 149.92 | 154.24 | 149.20 | 152.19 | 174,854 | +2.60(+1.74%) |
Jan 20, 2023 | 145.87 | 149.67 | 145.29 | 149.59 | 121,079 | +5.28(+3.66%) |
Jan 19, 2023 | 143.89 | 144.62 | 142.48 | 144.32 | 151,640 | -0.01(-0.01%) |
Jan 18, 2023 | 148.12 | 148.87 | 143.22 | 144.33 | 150,280 | -2.52(-1.72%) |
Jan 17, 2023 | 149.74 | 150.87 | 145.89 | 146.84 | 115,087 | -2.39(-1.60%) |
Jan 13, 2023 | 147.46 | 150.12 | 146.41 | 149.23 | 114,696 | +0.60(+0.40%) |
Jan 12, 2023 | 144.94 | 148.64 | 143.12 | 148.63 | 105,139 | +5.08(+3.54%) |
Jan 11, 2023 | 142.91 | 144.83 | 142.15 | 143.56 | 90,553 | +1.91(+1.35%) |
Jan 10, 2023 | 138.40 | 142.21 | 136.55 | 141.65 | 103,737 | +4.04(+2.93%) |
Jan 09, 2023 | 138.53 | 141.38 | 137.31 | 137.61 | 144,327 | +0.40(+0.29%) |
Jan 06, 2023 | 136.97 | 138.76 | 136.05 | 137.21 | 118,380 | +2.04(+1.51%) |
Jan 05, 2023 | 134.93 | 136.79 | 134.17 | 135.17 | 106,455 | -0.21(-0.16%) |
Jan 04, 2023 | 133.84 | 136.05 | 132.51 | 135.38 | 130,019 | +2.05(+1.54%) |
Jan 03, 2023 | 138.88 | 139.12 | 132.23 | 133.33 | 367,452 | -4.14(-3.01%) |
Dec 30, 2022 | 138.44 | 139.03 | 136.39 | 137.47 | 137,297 | -2.15(-1.54%) |
Dec 29, 2022 | 139.39 | 140.32 | 138.93 | 139.62 | 92,634 | +1.58(+1.14%) |
Dec 28, 2022 | 141.04 | 143.29 | 137.97 | 138.04 | 97,175 | -2.65(-1.88%) |
Dec 27, 2022 | 141.07 | 143.03 | 139.52 | 140.69 | 71,397 | -0.29(-0.21%) |
Dec 23, 2022 | 140.87 | 142.06 | 139.52 | 140.98 | 117,595 | +1.14(+0.81%) |
Dec 22, 2022 | 140.26 | 140.26 | 135.74 | 139.84 | 196,519 | -2.13(-1.50%) |
Dec 21, 2022 | 142.63 | 142.63 | 140.08 | 141.97 | 127,788 | +1.51(+1.07%) |
Dec 20, 2022 | 137.09 | 141.49 | 136.25 | 140.46 | 145,616 | +3.65(+2.67%) |
Dec 19, 2022 | 140.16 | 140.88 | 135.40 | 136.81 | 210,725 | -2.73(-1.96%) |
Dec 16, 2022 | 135.83 | 141.23 | 135.81 | 139.54 | 641,953 | +0.57(+0.41%) |
Dec 15, 2022 | 142.12 | 142.59 | 133.66 | 138.97 | 352,034 | -4.11(-2.87%) |
Dec 14, 2022 | 143.60 | 146.84 | 141.87 | 143.08 | 182,770 | -0.47(-0.33%) |
Dec 13, 2022 | 146.45 | 149.52 | 143.25 | 143.55 | 149,272 | +0.60(+0.42%) |
Dec 12, 2022 | 139.93 | 143.87 | 139.00 | 142.95 | 121,284 | +2.87(+2.05%) |
Dec 09, 2022 | 140.41 | 141.76 | 139.88 | 140.08 | 127,655 | -0.08(-0.06%) |
Dec 08, 2022 | 142.66 | 143.11 | 139.86 | 140.16 | 131,874 | -1.29(-0.91%) |
Dec 07, 2022 | 139.69 | 142.82 | 139.46 | 141.45 | 91,532 | +1.81(+1.30%) |
Dec 06, 2022 | 140.50 | 141.99 | 136.60 | 139.64 | 227,104 | +0.96(+0.69%) |
Dec 05, 2022 | 146.70 | 147.65 | 137.19 | 138.68 | 232,133 | -8.03(-5.48%) |
Dec 02, 2022 | 147.33 | 149.14 | 146.26 | 146.71 | 128,241 | -2.46(-1.65%) |