Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 166.40 | 171.53 | 164.64 | 166.06 | 307,274 | +0.21(+0.13%) |
Feb 27, 2023 | 157.81 | 169.27 | 156.95 | 165.85 | 348,236 | +10.78(+6.95%) |
Feb 24, 2023 | 158.02 | 158.02 | 152.03 | 155.07 | 295,545 | -3.50(-2.20%) |
Feb 23, 2023 | 161.21 | 168.17 | 154.70 | 158.56 | 319,436 | -3.57(-2.20%) |
Feb 22, 2023 | 162.06 | 165.16 | 160.00 | 162.13 | 290,594 | -1.65(-1.01%) |
Feb 21, 2023 | 166.95 | 169.28 | 162.30 | 163.79 | 282,269 | -4.51(-2.68%) |
Feb 17, 2023 | 171.92 | 172.89 | 168.29 | 168.30 | 238,350 | -2.76(-1.61%) |
Feb 16, 2023 | 164.10 | 175.31 | 164.10 | 171.06 | 370,077 | +5.54(+3.35%) |
Feb 15, 2023 | 161.63 | 166.92 | 159.65 | 165.52 | 191,375 | +1.53(+0.94%) |
Feb 14, 2023 | 156.77 | 164.37 | 156.25 | 163.99 | 230,188 | +7.52(+4.81%) |
Feb 13, 2023 | 157.03 | 157.58 | 152.77 | 156.46 | 229,780 | -0.37(-0.23%) |
Feb 10, 2023 | 155.40 | 156.99 | 152.85 | 156.83 | 183,253 | +1.78(+1.15%) |
Feb 09, 2023 | 154.60 | 156.96 | 153.29 | 155.05 | 182,991 | +1.94(+1.27%) |
Feb 08, 2023 | 156.96 | 156.96 | 151.54 | 153.11 | 194,836 | -4.66(-2.96%) |
Feb 07, 2023 | 158.34 | 159.58 | 152.70 | 157.77 | 218,929 | -0.53(-0.34%) |
Feb 06, 2023 | 157.14 | 158.44 | 155.18 | 158.30 | 207,101 | +0.12(+0.07%) |
Feb 03, 2023 | 162.16 | 166.30 | 157.74 | 158.19 | 229,661 | -3.47(-2.15%) |
Feb 02, 2023 | 161.02 | 162.46 | 157.10 | 161.66 | 165,362 | +0.05(+0.03%) |
Feb 01, 2023 | 159.15 | 162.43 | 154.76 | 161.61 | 265,206 | +2.30(+1.44%) |
Jan 31, 2023 | 161.66 | 163.10 | 158.44 | 159.31 | 176,875 | -3.73(-2.29%) |
Jan 30, 2023 | 156.95 | 163.16 | 156.39 | 163.05 | 253,626 | -0.37(-0.22%) |
Jan 27, 2023 | 164.98 | 166.96 | 161.44 | 163.41 | 109,098 | -2.51(-1.52%) |
Jan 26, 2023 | 168.99 | 170.18 | 163.76 | 165.93 | 178,910 | -2.11(-1.26%) |
Jan 25, 2023 | 168.29 | 170.35 | 165.32 | 168.04 | 138,175 | -1.32(-0.78%) |
Jan 24, 2023 | 166.81 | 172.80 | 164.86 | 169.35 | 226,537 | +3.20(+1.92%) |
Jan 23, 2023 | 168.29 | 169.76 | 164.55 | 166.16 | 198,589 | -2.66(-1.58%) |
Jan 20, 2023 | 168.81 | 171.69 | 166.12 | 168.82 | 221,374 | +1.79(+1.07%) |
Jan 19, 2023 | 160.19 | 167.04 | 157.72 | 167.03 | 270,618 | +5.54(+3.43%) |
Jan 18, 2023 | 167.26 | 170.17 | 160.79 | 161.48 | 338,529 | -2.17(-1.32%) |
Jan 17, 2023 | 157.13 | 164.26 | 155.17 | 163.65 | 291,073 | +8.50(+5.48%) |
Jan 13, 2023 | 149.09 | 156.74 | 147.78 | 155.15 | 189,687 | +5.25(+3.50%) |
Jan 12, 2023 | 145.80 | 152.07 | 144.73 | 149.90 | 226,781 | +5.16(+3.56%) |
Jan 11, 2023 | 146.08 | 147.31 | 142.09 | 144.74 | 155,529 | -1.34(-0.91%) |
Jan 10, 2023 | 151.23 | 151.64 | 144.10 | 146.08 | 191,943 | -4.22(-2.81%) |
Jan 09, 2023 | 151.06 | 154.72 | 150.16 | 150.30 | 238,135 | +0.16(+0.11%) |
Jan 06, 2023 | 141.18 | 152.38 | 141.09 | 150.14 | 270,067 | +10.48(+7.51%) |
Jan 05, 2023 | 136.47 | 140.57 | 136.47 | 139.65 | 238,849 | +2.34(+1.70%) |
Jan 04, 2023 | 133.81 | 138.20 | 129.23 | 137.32 | 266,875 | +1.36(+1.00%) |
Jan 03, 2023 | 144.83 | 144.83 | 134.30 | 135.96 | 295,512 | -8.96(-6.18%) |
Dec 30, 2022 | 142.56 | 145.47 | 141.57 | 144.92 | 297,271 | +1.93(+1.35%) |
Dec 29, 2022 | 141.19 | 143.51 | 139.95 | 142.99 | 228,433 | +2.23(+1.58%) |
Dec 28, 2022 | 148.49 | 148.81 | 135.49 | 140.76 | 371,434 | -8.06(-5.42%) |
Dec 27, 2022 | 151.00 | 151.67 | 147.46 | 148.82 | 162,191 | -0.35(-0.23%) |
Dec 23, 2022 | 146.96 | 149.48 | 145.61 | 149.17 | 151,443 | +2.94(+2.01%) |
Dec 22, 2022 | 147.47 | 147.49 | 142.15 | 146.23 | 174,302 | -1.75(-1.18%) |
Dec 21, 2022 | 146.63 | 148.06 | 143.97 | 147.98 | 196,321 | +3.52(+2.44%) |
Dec 20, 2022 | 143.50 | 147.33 | 143.46 | 144.46 | 179,681 | +1.80(+1.26%) |
Dec 19, 2022 | 144.78 | 145.85 | 140.58 | 142.65 | 175,878 | -1.19(-0.83%) |
Dec 16, 2022 | 143.21 | 144.29 | 140.18 | 143.84 | 607,105 | -1.19(-0.82%) |
Dec 15, 2022 | 144.64 | 146.99 | 141.19 | 145.03 | 384,988 | -0.20(-0.14%) |
Dec 14, 2022 | 145.02 | 147.26 | 143.13 | 145.23 | 359,736 | +0.90(+0.62%) |
Dec 13, 2022 | 148.13 | 149.68 | 141.90 | 144.33 | 348,772 | -0.26(-0.18%) |
Dec 12, 2022 | 146.66 | 146.66 | 142.21 | 144.59 | 242,315 | -2.24(-1.53%) |
Dec 09, 2022 | 150.88 | 152.72 | 146.69 | 146.83 | 280,830 | -5.15(-3.39%) |
Dec 08, 2022 | 156.75 | 159.10 | 150.32 | 151.98 | 153,426 | -2.41(-1.56%) |
Dec 07, 2022 | 154.80 | 155.56 | 150.43 | 154.40 | 228,003 | -0.92(-0.59%) |
Dec 06, 2022 | 152.07 | 158.79 | 151.77 | 155.31 | 281,236 | +4.00(+2.64%) |
Dec 05, 2022 | 161.86 | 163.81 | 150.25 | 151.31 | 397,429 | -9.60(-5.97%) |
Dec 02, 2022 | 158.06 | 163.36 | 158.06 | 160.92 | 269,212 | +1.22(+0.77%) |