Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 138.21 | 141.76 | 137.61 | 137.69 | 3,218,695 | -1.67(-1.20%) |
Feb 27, 2023 | 136.20 | 140.29 | 135.71 | 139.36 | 4,213,378 | +6.85(+5.17%) |
Feb 24, 2023 | 131.12 | 133.48 | 130.99 | 132.51 | 4,173,902 | -5.43(-3.94%) |
Feb 23, 2023 | 140.75 | 141.20 | 136.30 | 137.94 | 7,418,089 | +0.82(+0.60%) |
Feb 22, 2023 | 150.00 | 151.25 | 134.18 | 137.12 | 11,991,190 | -3.70(-2.63%) |
Feb 21, 2023 | 138.27 | 141.57 | 136.00 | 140.82 | 3,465,645 | -0.89(-0.63%) |
Feb 17, 2023 | 143.49 | 144.13 | 140.01 | 141.71 | 3,390,812 | -7.30(-4.90%) |
Feb 16, 2023 | 149.00 | 151.34 | 147.86 | 149.01 | 3,542,862 | -3.03(-1.99%) |
Feb 15, 2023 | 153.06 | 155.00 | 150.80 | 152.04 | 3,856,220 | +2.97(+1.99%) |
Feb 14, 2023 | 145.45 | 149.42 | 143.93 | 149.07 | 2,772,043 | +2.21(+1.50%) |
Feb 13, 2023 | 145.57 | 148.77 | 145.03 | 146.86 | 5,820,714 | +7.87(+5.66%) |
Feb 10, 2023 | 142.84 | 144.75 | 137.54 | 138.99 | 4,028,032 | -9.08(-6.13%) |
Feb 09, 2023 | 154.47 | 154.50 | 146.66 | 148.07 | 3,779,067 | -4.27(-2.80%) |
Feb 08, 2023 | 157.00 | 157.25 | 150.94 | 152.34 | 4,923,798 | -7.88(-4.92%) |
Feb 07, 2023 | 159.15 | 160.88 | 154.28 | 160.22 | 14,437,449 | +17.40(+12.18%) |
Feb 06, 2023 | 142.02 | 143.50 | 138.40 | 142.82 | 4,741,696 | -0.24(-0.17%) |
Feb 03, 2023 | 148.00 | 149.93 | 142.31 | 143.06 | 3,523,348 | -8.23(-5.44%) |
Feb 02, 2023 | 154.65 | 155.73 | 149.58 | 151.29 | 5,369,386 | -0.96(-0.63%) |
Feb 01, 2023 | 145.05 | 154.86 | 145.00 | 152.25 | 11,818,852 | +17.57(+13.05%) |
Jan 31, 2023 | 136.00 | 138.94 | 132.88 | 134.68 | 2,874,482 | -3.80(-2.74%) |
Jan 30, 2023 | 140.65 | 142.41 | 135.37 | 138.48 | 5,471,244 | -0.56(-0.40%) |
Jan 27, 2023 | 139.67 | 140.00 | 136.38 | 139.04 | 1,833,456 | +0.61(+0.44%) |
Jan 26, 2023 | 137.23 | 138.74 | 135.88 | 138.43 | 1,452,556 | +4.20(+3.13%) |
Jan 25, 2023 | 131.99 | 134.61 | 131.01 | 134.23 | 986,848 | +1.44(+1.08%) |
Jan 24, 2023 | 134.24 | 135.39 | 132.51 | 132.79 | 2,091,343 | -3.55(-2.60%) |
Jan 23, 2023 | 136.00 | 137.07 | 134.35 | 136.34 | 1,326,933 | +0.59(+0.43%) |
Jan 20, 2023 | 133.42 | 136.35 | 132.26 | 135.75 | 3,569,849 | +7.57(+5.91%) |
Jan 19, 2023 | 126.97 | 130.12 | 126.81 | 128.18 | 1,995,110 | +2.26(+1.79%) |
Jan 18, 2023 | 131.49 | 131.80 | 125.77 | 125.92 | 3,434,229 | -4.70(-3.60%) |
Jan 17, 2023 | 135.46 | 135.46 | 128.65 | 130.62 | 5,091,208 | -8.36(-6.02%) |
Jan 13, 2023 | 135.40 | 139.03 | 135.30 | 138.98 | 2,259,441 | +2.46(+1.80%) |
Jan 12, 2023 | 137.01 | 137.98 | 133.97 | 136.52 | 1,566,487 | -2.10(-1.51%) |
Jan 11, 2023 | 136.58 | 138.90 | 134.51 | 138.62 | 2,621,695 | +3.87(+2.87%) |
Jan 10, 2023 | 133.61 | 135.60 | 133.07 | 134.75 | 1,320,534 | +1.36(+1.02%) |
Jan 09, 2023 | 135.79 | 136.04 | 131.36 | 133.39 | 2,497,478 | +0.37(+0.28%) |
Jan 06, 2023 | 130.91 | 133.62 | 129.11 | 133.02 | 2,537,714 | +0.49(+0.37%) |
Jan 05, 2023 | 128.33 | 134.17 | 127.20 | 132.53 | 3,079,702 | +0.77(+0.58%) |
Jan 04, 2023 | 126.53 | 132.29 | 125.14 | 131.76 | 5,804,206 | +12.63(+10.60%) |
Jan 03, 2023 | 118.86 | 122.55 | 118.04 | 119.13 | 2,722,911 | +4.75(+4.15%) |
Dec 30, 2022 | 113.49 | 116.50 | 113.15 | 114.38 | 1,727,642 | -0.72(-0.63%) |
Dec 29, 2022 | 112.81 | 116.06 | 111.30 | 115.10 | 1,452,732 | +3.50(+3.14%) |
Dec 28, 2022 | 114.09 | 115.53 | 109.88 | 111.60 | 1,983,180 | -4.88(-4.19%) |
Dec 27, 2022 | 113.10 | 117.50 | 112.48 | 116.48 | 2,668,305 | +4.87(+4.36%) |
Dec 23, 2022 | 113.88 | 114.25 | 111.52 | 111.61 | 1,221,825 | -1.13(-1.00%) |
Dec 22, 2022 | 114.00 | 115.46 | 111.46 | 112.74 | 1,973,903 | -0.55(-0.49%) |
Dec 21, 2022 | 108.37 | 113.38 | 107.39 | 113.29 | 1,698,134 | +5.18(+4.79%) |
Dec 20, 2022 | 107.30 | 110.71 | 107.23 | 108.11 | 2,298,804 | -3.97(-3.54%) |
Dec 19, 2022 | 114.14 | 114.60 | 111.19 | 112.08 | 2,058,013 | -0.51(-0.45%) |
Dec 16, 2022 | 114.35 | 115.88 | 112.33 | 112.59 | 13,024,765 | -1.11(-0.98%) |
Dec 15, 2022 | 120.96 | 121.82 | 112.67 | 113.70 | 4,060,848 | -5.52(-4.63%) |
Dec 14, 2022 | 119.46 | 120.35 | 117.53 | 119.22 | 2,524,931 | +0.06(+0.05%) |
Dec 13, 2022 | 121.04 | 121.81 | 117.12 | 119.16 | 3,841,726 | +2.53(+2.17%) |
Dec 12, 2022 | 117.48 | 117.70 | 113.65 | 116.63 | 3,436,158 | -3.36(-2.80%) |
Dec 09, 2022 | 123.26 | 124.11 | 119.58 | 119.99 | 3,470,487 | -0.34(-0.28%) |
Dec 08, 2022 | 119.92 | 121.88 | 119.05 | 120.33 | 4,334,841 | +5.75(+5.02%) |
Dec 07, 2022 | 113.32 | 115.90 | 112.77 | 114.58 | 2,660,475 | -2.75(-2.34%) |
Dec 06, 2022 | 118.81 | 119.88 | 116.28 | 117.33 | 3,237,874 | +0.41(+0.35%) |
Dec 05, 2022 | 119.27 | 121.48 | 116.43 | 116.92 | 7,112,418 | +3.12(+2.74%) |
Dec 02, 2022 | 107.81 | 115.08 | 106.88 | 113.80 | 3,867,169 | +5.13(+4.72%) |