Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 162.15 | 163.73 | 162.00 | 163.73 | 314 | +2.14(+1.32%) |
Feb 27, 2023 | 162.01 | 162.01 | 160.00 | 161.59 | 1,015 | -0.16(-0.10%) |
Feb 24, 2023 | 161.75 | 161.75 | 161.75 | 161.75 | 100 | -1.26(-0.77%) |
Feb 23, 2023 | 161.75 | 166.27 | 161.00 | 163.01 | 620 | +5.02(+3.18%) |
Feb 22, 2023 | 155.92 | 160.01 | 155.92 | 157.99 | 1,241 | -2.01(-1.26%) |
Feb 21, 2023 | 170.89 | 170.98 | 154.04 | 160.00 | 1,702 | -11.50(-6.71%) |
Feb 17, 2023 | 171.75 | 172.00 | 171.50 | 171.50 | 280 | -0.01(-0.01%) |
Feb 16, 2023 | 170.86 | 171.51 | 170.86 | 171.51 | 290 | -1.49(-0.86%) |
Feb 15, 2023 | 170.00 | 173.00 | 170.00 | 173.00 | 48 | +3.00(+1.76%) |
Feb 14, 2023 | 168.39 | 173.00 | 168.39 | 170.00 | 504 | +1.56(+0.93%) |
Feb 13, 2023 | 164.72 | 168.85 | 159.68 | 168.44 | 2,620 | +6.14(+3.78%) |
Feb 10, 2023 | 163.55 | 167.47 | 162.12 | 162.30 | 1,010 | -2.96(-1.79%) |
Feb 09, 2023 | 165.00 | 167.45 | 163.10 | 165.26 | 766 | -0.75(-0.45%) |
Feb 08, 2023 | 168.25 | 171.14 | 166.01 | 166.01 | 727 | -2.99(-1.77%) |
Feb 07, 2023 | 172.88 | 172.88 | 164.19 | 169.00 | 344 | -2.00(-1.17%) |
Feb 06, 2023 | 174.86 | 174.86 | 167.00 | 171.00 | 358 | +4.01(+2.40%) |
Feb 03, 2023 | 172.28 | 172.28 | 161.95 | 166.99 | 1,821 | -5.80(-3.36%) |
Feb 02, 2023 | 173.01 | 173.01 | 170.67 | 172.79 | 179 | -2.30(-1.31%) |
Feb 01, 2023 | 176.25 | 176.25 | 173.00 | 175.09 | 233 | -1.41(-0.80%) |
Jan 31, 2023 | 173.12 | 177.39 | 173.12 | 176.50 | 251 | +3.08(+1.78%) |
Jan 30, 2023 | 178.97 | 178.97 | 173.42 | 173.42 | 522 | -2.03(-1.16%) |
Jan 27, 2023 | 170.44 | 178.69 | 170.44 | 175.45 | 415 | +6.11(+3.61%) |
Jan 26, 2023 | 179.88 | 180.94 | 169.34 | 169.34 | 687 | -9.67(-5.40%) |
Jan 25, 2023 | 166.27 | 182.18 | 166.27 | 179.01 | 1,644 | +10.52(+6.24%) |
Jan 24, 2023 | 165.50 | 170.42 | 164.55 | 168.49 | 1,637 | +3.00(+1.81%) |
Jan 23, 2023 | 169.00 | 169.00 | 157.70 | 165.49 | 3,187 | -3.51(-2.08%) |
Jan 20, 2023 | 174.40 | 174.90 | 169.00 | 169.00 | 136 | -7.00(-3.98%) |
Jan 19, 2023 | 178.87 | 178.87 | 171.00 | 176.00 | 1,106 | -2.40(-1.35%) |
Jan 18, 2023 | 178.00 | 178.65 | 176.50 | 178.40 | 680 | -0.45(-0.25%) |
Jan 17, 2023 | 177.09 | 178.85 | 177.09 | 178.85 | 150 | -0.03(-0.02%) |
Jan 13, 2023 | 179.89 | 180.78 | 175.93 | 178.88 | 2,568 | -2.04(-1.13%) |
Jan 12, 2023 | 180.00 | 180.94 | 175.42 | 180.92 | 626 | +1.92(+1.07%) |
Jan 11, 2023 | 177.50 | 180.98 | 177.25 | 179.00 | 489 | -1.95(-1.08%) |
Jan 10, 2023 | 176.37 | 185.30 | 173.01 | 180.95 | 2,298 | +0.97(+0.54%) |
Jan 09, 2023 | 180.00 | 180.00 | 177.90 | 179.98 | 812 | +0.08(+0.04%) |
Jan 06, 2023 | 175.00 | 179.90 | 175.00 | 179.90 | 126 | +0.95(+0.53%) |
Jan 05, 2023 | 175.12 | 178.95 | 172.52 | 178.95 | 532 | +0.97(+0.55%) |
Jan 04, 2023 | 176.81 | 178.28 | 174.62 | 177.98 | 695 | -1.48(-0.82%) |
Jan 03, 2023 | 175.01 | 180.37 | 171.52 | 179.46 | 2,405 | -1.54(-0.85%) |
Dec 30, 2022 | 180.31 | 189.19 | 176.12 | 181.00 | 2,175 | -8.00(-4.23%) |
Dec 29, 2022 | 190.00 | 191.78 | 183.94 | 189.00 | 1,865 | +0.98(+0.52%) |
Dec 28, 2022 | 188.80 | 192.70 | 188.00 | 188.02 | 1,052 | +0.02(+0.01%) |
Dec 27, 2022 | 187.99 | 189.50 | 186.03 | 188.00 | 1,024 | +5.88(+3.23%) |
Dec 23, 2022 | 188.00 | 191.55 | 182.12 | 182.12 | 705 | -6.11(-3.25%) |
Dec 22, 2022 | 182.50 | 188.23 | 180.56 | 188.23 | 624 | +3.89(+2.11%) |
Dec 21, 2022 | 184.99 | 191.42 | 184.34 | 184.34 | 1,000 | -0.16(-0.09%) |
Dec 20, 2022 | 196.00 | 196.00 | 183.91 | 184.50 | 2,645 | -11.43(-5.83%) |
Dec 19, 2022 | 189.00 | 199.96 | 189.00 | 195.93 | 1,520 | +13.14(+7.19%) |
Dec 16, 2022 | 193.20 | 193.50 | 182.79 | 182.79 | 132 | -13.29(-6.78%) |
Dec 15, 2022 | 189.61 | 196.08 | 179.16 | 196.08 | 934 | +6.07(+3.19%) |
Dec 14, 2022 | 193.64 | 193.80 | 186.00 | 190.01 | 709 | +0.00(+0.00%) |
Dec 13, 2022 | 188.55 | 194.00 | 186.58 | 190.01 | 815 | -1.00(-0.52%) |
Dec 12, 2022 | 189.00 | 193.37 | 185.95 | 191.01 | 647 | +2.01(+1.06%) |
Dec 09, 2022 | 168.55 | 191.31 | 167.51 | 189.00 | 3,801 | +20.45(+12.13%) |
Dec 08, 2022 | 171.81 | 174.95 | 165.58 | 168.55 | 964 | -2.45(-1.43%) |
Dec 07, 2022 | 171.00 | 171.00 | 171.00 | 171.00 | 25 | -0.90(-0.52%) |
Dec 06, 2022 | 177.00 | 178.00 | 167.26 | 171.90 | 661 | -3.11(-1.78%) |
Dec 05, 2022 | 175.37 | 188.80 | 170.06 | 175.01 | 1,274 | +2.99(+1.74%) |
Dec 02, 2022 | 170.48 | 173.87 | 166.22 | 172.02 | 905 | +0.90(+0.53%) |