Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 139.08 | 140.75 | 136.47 | 136.51 | 695,953 | -3.21(-2.30%) |
Feb 27, 2023 | 141.36 | 141.75 | 138.66 | 139.72 | 532,032 | +0.47(+0.34%) |
Feb 24, 2023 | 139.36 | 141.09 | 137.72 | 139.25 | 643,030 | -2.61(-1.84%) |
Feb 23, 2023 | 144.94 | 145.48 | 140.37 | 141.86 | 629,347 | -1.99(-1.38%) |
Feb 22, 2023 | 144.46 | 147.50 | 143.41 | 143.85 | 728,149 | +0.47(+0.33%) |
Feb 21, 2023 | 153.39 | 154.40 | 143.11 | 143.38 | 1,681,002 | -13.92(-8.85%) |
Feb 17, 2023 | 146.75 | 158.30 | 146.02 | 157.30 | 2,962,744 | +16.04(+11.35%) |
Feb 16, 2023 | 138.28 | 142.36 | 137.80 | 141.26 | 942,300 | +0.77(+0.55%) |
Feb 15, 2023 | 137.32 | 141.04 | 135.76 | 140.49 | 1,045,825 | +0.42(+0.30%) |
Feb 14, 2023 | 134.84 | 140.56 | 133.68 | 140.07 | 866,417 | +4.47(+3.30%) |
Feb 13, 2023 | 133.69 | 135.81 | 132.98 | 135.60 | 482,117 | +1.75(+1.31%) |
Feb 10, 2023 | 133.22 | 134.01 | 132.10 | 133.85 | 512,195 | +0.17(+0.13%) |
Feb 09, 2023 | 133.91 | 136.20 | 133.03 | 133.68 | 469,455 | +0.59(+0.44%) |
Feb 08, 2023 | 133.15 | 134.53 | 131.78 | 133.09 | 575,097 | -0.07(-0.05%) |
Feb 07, 2023 | 133.32 | 134.20 | 131.12 | 133.16 | 661,827 | -1.62(-1.20%) |
Feb 06, 2023 | 136.74 | 137.85 | 132.81 | 134.78 | 794,451 | -2.10(-1.53%) |
Feb 03, 2023 | 136.14 | 140.52 | 135.53 | 136.88 | 673,079 | -1.00(-0.73%) |
Feb 02, 2023 | 131.49 | 140.45 | 130.34 | 137.88 | 1,599,493 | +7.88(+6.06%) |
Feb 01, 2023 | 126.24 | 130.63 | 125.53 | 130.00 | 501,462 | +3.28(+2.59%) |
Jan 31, 2023 | 124.00 | 126.73 | 123.41 | 126.72 | 560,272 | +3.53(+2.87%) |
Jan 30, 2023 | 120.48 | 124.96 | 120.48 | 123.19 | 791,828 | +1.81(+1.49%) |
Jan 27, 2023 | 117.83 | 121.40 | 117.06 | 121.38 | 675,983 | +3.88(+3.30%) |
Jan 26, 2023 | 116.50 | 117.59 | 115.00 | 117.50 | 391,891 | +1.76(+1.52%) |
Jan 25, 2023 | 114.44 | 116.23 | 113.50 | 115.74 | 442,389 | +1.35(+1.18%) |
Jan 24, 2023 | 115.74 | 115.88 | 113.51 | 114.39 | 460,694 | -1.27(-1.10%) |
Jan 23, 2023 | 114.34 | 117.30 | 114.34 | 115.66 | 741,198 | +1.88(+1.65%) |
Jan 20, 2023 | 111.29 | 113.97 | 111.00 | 113.78 | 557,817 | +3.21(+2.90%) |
Jan 19, 2023 | 109.52 | 110.78 | 107.70 | 110.57 | 673,167 | +0.31(+0.28%) |
Jan 18, 2023 | 111.13 | 113.81 | 109.59 | 110.26 | 713,212 | +0.38(+0.35%) |
Jan 17, 2023 | 105.41 | 110.38 | 104.31 | 109.88 | 1,275,421 | -0.63(-0.57%) |
Jan 13, 2023 | 111.87 | 113.25 | 107.82 | 110.51 | 1,160,690 | -5.41(-4.67%) |
Jan 12, 2023 | 116.01 | 116.50 | 113.81 | 115.92 | 593,434 | +0.45(+0.39%) |
Jan 11, 2023 | 113.44 | 116.94 | 113.44 | 115.47 | 792,405 | +2.32(+2.05%) |
Jan 10, 2023 | 111.04 | 113.31 | 110.98 | 113.15 | 704,304 | +2.66(+2.41%) |
Jan 09, 2023 | 111.31 | 111.89 | 109.70 | 110.49 | 764,666 | -0.51(-0.46%) |
Jan 06, 2023 | 109.98 | 111.20 | 108.65 | 111.00 | 518,070 | +1.89(+1.73%) |
Jan 05, 2023 | 109.05 | 109.62 | 107.64 | 109.11 | 585,140 | -1.53(-1.38%) |
Jan 04, 2023 | 107.99 | 110.65 | 107.99 | 110.64 | 780,540 | +3.42(+3.19%) |
Jan 03, 2023 | 108.42 | 109.65 | 106.95 | 107.22 | 826,627 | -0.08(-0.07%) |
Dec 30, 2022 | 106.59 | 107.85 | 106.25 | 107.30 | 624,819 | -0.20(-0.19%) |
Dec 29, 2022 | 106.63 | 108.35 | 106.27 | 107.50 | 533,954 | +1.75(+1.65%) |
Dec 28, 2022 | 107.00 | 108.08 | 105.37 | 105.75 | 482,431 | -1.25(-1.17%) |
Dec 27, 2022 | 107.06 | 108.23 | 105.95 | 107.00 | 577,698 | -0.14(-0.13%) |
Dec 23, 2022 | 105.00 | 107.23 | 104.72 | 107.14 | 795,224 | +2.15(+2.05%) |
Dec 22, 2022 | 101.08 | 105.03 | 99.72 | 104.99 | 1,607,164 | +0.80(+0.77%) |
Dec 21, 2022 | 104.90 | 106.00 | 103.19 | 104.19 | 1,231,343 | +0.42(+0.40%) |
Dec 20, 2022 | 107.26 | 108.04 | 103.67 | 103.77 | 1,319,122 | -4.42(-4.09%) |
Dec 19, 2022 | 111.62 | 111.87 | 107.19 | 108.19 | 1,102,617 | -3.50(-3.13%) |
Dec 16, 2022 | 112.18 | 113.31 | 110.94 | 111.69 | 2,277,542 | -2.72(-2.38%) |
Dec 15, 2022 | 113.59 | 115.05 | 112.13 | 114.41 | 796,643 | -0.02(-0.02%) |
Dec 14, 2022 | 112.72 | 115.93 | 111.50 | 114.43 | 970,033 | +0.67(+0.59%) |
Dec 13, 2022 | 119.79 | 119.89 | 113.21 | 113.76 | 975,833 | -3.30(-2.82%) |
Dec 12, 2022 | 116.53 | 118.16 | 115.15 | 117.06 | 893,277 | +0.82(+0.71%) |
Dec 09, 2022 | 116.58 | 117.85 | 115.08 | 116.24 | 579,334 | -1.56(-1.32%) |
Dec 08, 2022 | 119.41 | 120.55 | 117.22 | 117.80 | 946,714 | -1.55(-1.30%) |
Dec 07, 2022 | 119.63 | 121.25 | 118.22 | 119.35 | 656,424 | -0.65(-0.54%) |
Dec 06, 2022 | 117.14 | 120.03 | 116.65 | 120.00 | 603,613 | +2.63(+2.24%) |
Dec 05, 2022 | 119.86 | 119.86 | 116.66 | 117.37 | 617,449 | -3.68(-3.04%) |
Dec 02, 2022 | 119.97 | 121.89 | 119.97 | 121.05 | 651,068 | -0.12(-0.10%) |