Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 177.03 | 180.74 | 175.46 | 179.69 | 2,814,463 | +1.53(+0.86%) |
Feb 27, 2023 | 182.54 | 182.55 | 175.67 | 178.16 | 5,813,738 | +16.79(+10.40%) |
Feb 24, 2023 | 161.24 | 162.56 | 160.34 | 161.37 | 756,475 | -0.82(-0.51%) |
Feb 23, 2023 | 161.18 | 162.54 | 158.35 | 162.19 | 1,012,029 | +1.40(+0.87%) |
Feb 22, 2023 | 157.71 | 160.79 | 154.75 | 160.79 | 1,029,655 | +4.20(+2.68%) |
Feb 21, 2023 | 162.00 | 163.53 | 156.11 | 156.59 | 1,345,394 | -5.94(-3.65%) |
Feb 17, 2023 | 161.00 | 164.93 | 159.20 | 162.53 | 1,764,536 | +1.62(+1.01%) |
Feb 16, 2023 | 155.00 | 163.66 | 152.93 | 160.91 | 4,786,856 | +18.86(+13.28%) |
Feb 15, 2023 | 140.34 | 142.74 | 138.62 | 142.05 | 1,413,687 | +1.24(+0.88%) |
Feb 14, 2023 | 139.03 | 141.03 | 137.73 | 140.81 | 838,441 | +1.91(+1.38%) |
Feb 13, 2023 | 134.94 | 139.00 | 133.38 | 138.90 | 732,146 | +3.49(+2.58%) |
Feb 10, 2023 | 135.00 | 136.74 | 133.39 | 135.41 | 670,183 | -0.14(-0.10%) |
Feb 09, 2023 | 137.80 | 138.91 | 134.47 | 135.55 | 907,257 | -1.34(-0.98%) |
Feb 08, 2023 | 137.36 | 138.06 | 136.14 | 136.89 | 615,844 | -0.55(-0.40%) |
Feb 07, 2023 | 135.88 | 137.51 | 134.71 | 137.44 | 620,762 | +1.44(+1.06%) |
Feb 06, 2023 | 135.46 | 137.56 | 134.59 | 136.00 | 567,125 | -2.00(-1.45%) |
Feb 03, 2023 | 138.51 | 139.69 | 137.50 | 138.00 | 640,059 | -1.43(-1.03%) |
Feb 02, 2023 | 138.52 | 140.00 | 135.85 | 139.43 | 888,307 | +0.40(+0.29%) |
Feb 01, 2023 | 139.27 | 139.42 | 134.59 | 139.03 | 1,070,427 | -0.45(-0.32%) |
Jan 31, 2023 | 140.00 | 141.14 | 138.43 | 139.48 | 994,305 | -0.50(-0.36%) |
Jan 30, 2023 | 140.87 | 141.43 | 138.09 | 139.98 | 897,722 | -0.69(-0.49%) |
Jan 27, 2023 | 139.69 | 141.02 | 138.81 | 140.67 | 869,706 | +0.98(+0.70%) |
Jan 26, 2023 | 138.15 | 140.00 | 137.09 | 139.69 | 912,995 | +1.68(+1.22%) |
Jan 25, 2023 | 136.44 | 138.07 | 135.35 | 138.01 | 734,000 | +1.16(+0.85%) |
Jan 24, 2023 | 133.52 | 136.94 | 132.58 | 136.85 | 1,269,697 | +3.36(+2.52%) |
Jan 23, 2023 | 131.86 | 133.82 | 129.62 | 133.49 | 1,273,936 | +2.00(+1.52%) |
Jan 20, 2023 | 131.43 | 132.00 | 130.04 | 131.49 | 1,312,683 | -0.51(-0.39%) |
Jan 19, 2023 | 131.21 | 133.75 | 129.21 | 132.00 | 1,612,857 | +1.51(+1.16%) |
Jan 18, 2023 | 129.84 | 131.44 | 128.53 | 130.49 | 855,033 | +0.63(+0.49%) |
Jan 17, 2023 | 130.71 | 131.20 | 127.09 | 129.86 | 989,690 | -2.26(-1.71%) |
Jan 13, 2023 | 131.09 | 133.24 | 131.09 | 132.12 | 757,366 | +0.08(+0.06%) |
Jan 12, 2023 | 130.74 | 132.67 | 128.70 | 132.04 | 795,811 | +0.06(+0.05%) |
Jan 11, 2023 | 133.30 | 133.55 | 129.26 | 131.98 | 734,317 | -0.52(-0.39%) |
Jan 10, 2023 | 127.02 | 132.66 | 126.47 | 132.50 | 848,193 | +4.91(+3.85%) |
Jan 09, 2023 | 136.79 | 136.79 | 126.96 | 127.59 | 1,402,166 | -8.58(-6.30%) |
Jan 06, 2023 | 136.59 | 137.54 | 135.35 | 136.17 | 1,006,689 | +0.27(+0.20%) |
Jan 05, 2023 | 133.28 | 136.98 | 132.82 | 135.90 | 1,084,379 | +1.00(+0.74%) |
Jan 04, 2023 | 129.23 | 135.00 | 128.25 | 134.90 | 692,661 | +6.20(+4.82%) |
Jan 03, 2023 | 129.59 | 130.72 | 127.66 | 128.70 | 550,182 | +0.19(+0.15%) |
Dec 30, 2022 | 127.69 | 128.71 | 125.08 | 128.51 | 698,696 | +0.14(+0.11%) |
Dec 29, 2022 | 125.45 | 128.98 | 124.71 | 128.37 | 709,685 | +3.23(+2.58%) |
Dec 28, 2022 | 124.52 | 126.18 | 123.77 | 125.14 | 364,561 | +0.13(+0.10%) |
Dec 27, 2022 | 127.57 | 128.09 | 124.50 | 125.01 | 573,009 | -2.01(-1.58%) |
Dec 23, 2022 | 130.65 | 131.24 | 126.55 | 127.02 | 629,265 | -3.34(-2.56%) |
Dec 22, 2022 | 131.80 | 132.31 | 129.75 | 130.36 | 624,838 | -1.96(-1.48%) |
Dec 21, 2022 | 133.65 | 133.65 | 131.38 | 132.32 | 1,191,157 | -0.70(-0.53%) |
Dec 20, 2022 | 127.63 | 133.46 | 126.92 | 133.02 | 915,454 | +5.39(+4.22%) |
Dec 19, 2022 | 129.37 | 129.37 | 125.40 | 127.63 | 696,519 | -1.98(-1.53%) |
Dec 16, 2022 | 127.78 | 130.23 | 125.98 | 129.61 | 1,565,993 | +1.20(+0.93%) |
Dec 15, 2022 | 132.19 | 133.45 | 127.42 | 128.41 | 1,307,282 | -3.64(-2.76%) |
Dec 14, 2022 | 133.55 | 135.20 | 131.17 | 132.05 | 1,073,139 | -2.01(-1.50%) |
Dec 13, 2022 | 133.31 | 134.61 | 130.64 | 134.06 | 1,478,512 | +2.22(+1.68%) |
Dec 12, 2022 | 124.85 | 132.58 | 124.83 | 131.84 | 1,581,765 | +7.84(+6.32%) |
Dec 09, 2022 | 125.24 | 125.66 | 122.66 | 124.00 | 898,285 | -1.24(-0.99%) |
Dec 08, 2022 | 119.42 | 125.57 | 117.58 | 125.24 | 1,520,677 | +5.88(+4.93%) |
Dec 07, 2022 | 118.01 | 119.79 | 117.09 | 119.36 | 482,920 | +1.45(+1.23%) |
Dec 06, 2022 | 120.62 | 120.76 | 116.08 | 117.91 | 764,762 | -3.31(-2.73%) |
Dec 05, 2022 | 121.87 | 122.83 | 120.46 | 121.22 | 612,860 | -1.19(-0.97%) |
Dec 02, 2022 | 120.41 | 122.84 | 120.12 | 122.41 | 723,087 | +1.39(+1.15%) |