Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.09 | 132.23 | 129.47 | 131.20 | 24,029 | -0.93(-0.70%) |
Feb 27, 2023 | 135.70 | 135.75 | 131.96 | 132.13 | 39,486 | +1.54(+1.18%) |
Feb 24, 2023 | 129.00 | 131.22 | 127.15 | 130.59 | 179,543 | -3.39(-2.53%) |
Feb 23, 2023 | 135.25 | 135.59 | 132.50 | 133.98 | 45,824 | -3.14(-2.29%) |
Feb 22, 2023 | 139.53 | 141.58 | 136.68 | 137.12 | 25,165 | -3.82(-2.71%) |
Feb 21, 2023 | 140.48 | 143.73 | 139.99 | 140.94 | 38,899 | +2.24(+1.61%) |
Feb 17, 2023 | 136.49 | 139.99 | 135.60 | 138.70 | 30,775 | -1.46(-1.04%) |
Feb 16, 2023 | 136.19 | 142.85 | 135.51 | 140.16 | 112,630 | +4.16(+3.06%) |
Feb 15, 2023 | 134.21 | 137.45 | 133.01 | 136.00 | 95,709 | -3.68(-2.63%) |
Feb 14, 2023 | 143.82 | 145.68 | 135.71 | 139.68 | 113,855 | -5.37(-3.70%) |
Feb 13, 2023 | 144.00 | 145.42 | 142.29 | 145.05 | 34,190 | +2.65(+1.86%) |
Feb 10, 2023 | 146.36 | 146.36 | 142.15 | 142.40 | 68,579 | -7.49(-5.00%) |
Feb 09, 2023 | 151.78 | 151.78 | 148.73 | 149.89 | 47,441 | -2.74(-1.80%) |
Feb 08, 2023 | 153.39 | 153.39 | 151.64 | 152.63 | 26,326 | -0.65(-0.42%) |
Feb 07, 2023 | 151.82 | 155.00 | 151.50 | 153.28 | 73,059 | +4.40(+2.96%) |
Feb 06, 2023 | 147.83 | 149.26 | 144.00 | 148.88 | 83,618 | -1.68(-1.12%) |
Feb 03, 2023 | 149.92 | 151.44 | 148.04 | 150.56 | 53,900 | -2.82(-1.84%) |
Feb 02, 2023 | 155.36 | 155.76 | 152.36 | 153.38 | 22,478 | -2.36(-1.52%) |
Feb 01, 2023 | 157.00 | 158.19 | 151.11 | 155.74 | 63,974 | +2.66(+1.74%) |
Jan 31, 2023 | 149.41 | 154.30 | 148.88 | 153.08 | 28,173 | +1.51(+1.00%) |
Jan 30, 2023 | 151.62 | 152.47 | 150.00 | 151.57 | 29,722 | +1.89(+1.26%) |
Jan 27, 2023 | 151.78 | 151.81 | 148.80 | 149.68 | 69,819 | -5.09(-3.29%) |
Jan 26, 2023 | 157.19 | 157.64 | 154.33 | 154.77 | 58,197 | -2.69(-1.71%) |
Jan 25, 2023 | 159.96 | 159.96 | 156.00 | 157.46 | 44,673 | -4.03(-2.50%) |
Jan 24, 2023 | 157.85 | 162.11 | 156.60 | 161.49 | 39,873 | +3.47(+2.20%) |
Jan 23, 2023 | 158.25 | 160.09 | 157.75 | 158.02 | 64,338 | -2.66(-1.66%) |
Jan 20, 2023 | 160.00 | 161.44 | 159.25 | 160.68 | 52,064 | -1.96(-1.21%) |
Jan 19, 2023 | 157.00 | 164.67 | 155.49 | 162.64 | 95,356 | +3.78(+2.38%) |
Jan 18, 2023 | 165.85 | 166.46 | 157.30 | 158.86 | 70,330 | -2.98(-1.84%) |
Jan 17, 2023 | 161.94 | 162.02 | 158.41 | 161.84 | 74,935 | -4.28(-2.58%) |
Jan 13, 2023 | 162.64 | 166.61 | 162.23 | 166.12 | 45,037 | +0.24(+0.14%) |
Jan 12, 2023 | 164.11 | 166.72 | 160.81 | 165.88 | 38,649 | +1.38(+0.84%) |
Jan 11, 2023 | 163.50 | 165.20 | 162.49 | 164.50 | 23,753 | -0.30(-0.18%) |
Jan 10, 2023 | 165.90 | 166.18 | 163.58 | 164.80 | 13,066 | +0.48(+0.29%) |
Jan 09, 2023 | 164.59 | 166.50 | 163.50 | 164.32 | 11,941 | -2.51(-1.50%) |
Jan 06, 2023 | 164.85 | 168.16 | 162.59 | 166.83 | 25,898 | +5.22(+3.23%) |
Jan 05, 2023 | 165.51 | 166.51 | 160.00 | 161.61 | 33,016 | -4.62(-2.78%) |
Jan 04, 2023 | 160.56 | 167.27 | 160.56 | 166.23 | 38,638 | +7.97(+5.04%) |
Jan 03, 2023 | 165.66 | 166.49 | 155.00 | 158.26 | 60,404 | -6.85(-4.15%) |
Dec 30, 2022 | 165.33 | 166.13 | 162.80 | 165.11 | 33,184 | -2.55(-1.52%) |
Dec 29, 2022 | 164.26 | 170.08 | 164.26 | 167.66 | 30,726 | +1.89(+1.14%) |
Dec 28, 2022 | 165.01 | 166.03 | 162.46 | 165.77 | 48,622 | -4.42(-2.60%) |
Dec 27, 2022 | 166.07 | 170.66 | 166.07 | 170.19 | 54,502 | +7.16(+4.39%) |
Dec 23, 2022 | 158.43 | 163.03 | 158.43 | 163.03 | 44,057 | +7.26(+4.66%) |
Dec 22, 2022 | 157.50 | 159.81 | 154.35 | 155.77 | 21,713 | -0.78(-0.50%) |
Dec 21, 2022 | 157.32 | 158.64 | 154.34 | 156.55 | 41,622 | -4.05(-2.52%) |
Dec 20, 2022 | 155.66 | 161.70 | 154.67 | 160.60 | 42,414 | +6.35(+4.12%) |
Dec 19, 2022 | 159.89 | 159.89 | 153.95 | 154.25 | 50,275 | -5.52(-3.45%) |
Dec 16, 2022 | 160.08 | 162.20 | 159.00 | 159.77 | 51,027 | -7.03(-4.21%) |
Dec 15, 2022 | 175.01 | 175.13 | 163.24 | 166.80 | 111,291 | -11.12(-6.25%) |
Dec 14, 2022 | 176.82 | 177.92 | 176.59 | 177.92 | 5,757 | -1.29(-0.72%) |
Dec 13, 2022 | 182.18 | 185.00 | 178.50 | 179.21 | 37,582 | +4.73(+2.71%) |
Dec 12, 2022 | 179.26 | 179.26 | 173.89 | 174.48 | 53,841 | -6.10(-3.38%) |
Dec 09, 2022 | 179.17 | 182.15 | 178.53 | 180.58 | 47,950 | +1.48(+0.83%) |
Dec 08, 2022 | 173.39 | 179.76 | 173.39 | 179.10 | 27,865 | +7.90(+4.61%) |
Dec 07, 2022 | 171.85 | 173.37 | 170.71 | 171.20 | 36,941 | -0.40(-0.23%) |
Dec 06, 2022 | 171.90 | 174.48 | 170.91 | 171.60 | 37,915 | -2.17(-1.25%) |
Dec 05, 2022 | 176.92 | 177.42 | 172.15 | 173.77 | 45,852 | -2.60(-1.47%) |
Dec 02, 2022 | 174.23 | 177.84 | 173.58 | 176.37 | 59,534 | -4.07(-2.26%) |