Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.15 | 130.84 | 129.05 | 130.05 | 558,582 | -0.81(-0.62%) |
Feb 27, 2023 | 134.00 | 134.13 | 130.00 | 130.86 | 663,534 | -2.45(-1.84%) |
Feb 24, 2023 | 132.39 | 133.90 | 129.02 | 133.31 | 673,778 | -1.08(-0.80%) |
Feb 23, 2023 | 134.02 | 135.60 | 130.88 | 134.39 | 1,027,096 | -0.24(-0.18%) |
Feb 22, 2023 | 137.72 | 138.51 | 134.18 | 134.63 | 865,843 | -2.90(-2.11%) |
Feb 21, 2023 | 138.96 | 141.93 | 137.42 | 137.53 | 618,262 | -1.09(-0.79%) |
Feb 17, 2023 | 140.05 | 140.28 | 137.33 | 138.62 | 814,925 | -2.77(-1.96%) |
Feb 16, 2023 | 145.92 | 146.68 | 141.35 | 141.39 | 676,176 | -6.23(-4.22%) |
Feb 15, 2023 | 142.50 | 147.66 | 142.12 | 147.62 | 633,239 | +3.70(+2.57%) |
Feb 14, 2023 | 143.16 | 144.40 | 142.40 | 143.92 | 462,775 | +0.92(+0.64%) |
Feb 13, 2023 | 141.49 | 143.70 | 141.20 | 143.00 | 466,461 | +1.49(+1.05%) |
Feb 10, 2023 | 140.50 | 142.32 | 140.00 | 141.51 | 485,707 | +0.97(+0.69%) |
Feb 09, 2023 | 141.15 | 144.18 | 140.46 | 140.54 | 633,633 | -0.61(-0.43%) |
Feb 08, 2023 | 140.20 | 142.35 | 140.20 | 141.15 | 629,875 | -0.97(-0.68%) |
Feb 07, 2023 | 140.00 | 142.14 | 138.87 | 142.12 | 375,694 | +1.16(+0.82%) |
Feb 06, 2023 | 140.00 | 142.56 | 139.26 | 140.96 | 333,706 | -1.10(-0.77%) |
Feb 03, 2023 | 142.91 | 145.22 | 141.86 | 142.06 | 379,161 | -2.34(-1.62%) |
Feb 02, 2023 | 142.64 | 144.97 | 141.83 | 144.40 | 605,362 | +1.35(+0.94%) |
Feb 01, 2023 | 142.02 | 144.47 | 139.28 | 143.05 | 746,221 | -0.36(-0.25%) |
Jan 31, 2023 | 138.05 | 144.73 | 138.05 | 143.41 | 1,248,599 | +2.92(+2.08%) |
Jan 30, 2023 | 142.48 | 143.02 | 139.50 | 140.49 | 680,732 | -3.17(-2.21%) |
Jan 27, 2023 | 141.48 | 143.94 | 140.96 | 143.66 | 436,756 | +1.12(+0.79%) |
Jan 26, 2023 | 143.00 | 143.89 | 140.33 | 142.54 | 531,195 | -0.19(-0.13%) |
Jan 25, 2023 | 143.05 | 144.69 | 141.62 | 142.73 | 580,656 | -1.12(-0.78%) |
Jan 24, 2023 | 143.28 | 144.37 | 140.70 | 143.85 | 503,994 | +0.12(+0.08%) |
Jan 23, 2023 | 142.33 | 144.93 | 141.79 | 143.73 | 725,039 | +0.94(+0.66%) |
Jan 20, 2023 | 141.00 | 143.41 | 139.05 | 142.79 | 1,125,456 | +2.85(+2.04%) |
Jan 19, 2023 | 143.00 | 144.11 | 139.66 | 139.94 | 1,040,318 | -3.15(-2.20%) |
Jan 18, 2023 | 145.83 | 147.68 | 142.82 | 143.09 | 724,871 | -0.11(-0.08%) |
Jan 17, 2023 | 145.00 | 145.50 | 140.91 | 143.20 | 1,159,442 | -1.85(-1.28%) |
Jan 13, 2023 | 149.50 | 150.63 | 142.09 | 145.05 | 1,287,145 | -4.36(-2.92%) |
Jan 12, 2023 | 149.35 | 149.92 | 146.25 | 149.41 | 416,246 | -0.20(-0.13%) |
Jan 11, 2023 | 153.62 | 153.99 | 146.78 | 149.61 | 749,412 | -4.06(-2.64%) |
Jan 10, 2023 | 150.03 | 154.24 | 149.31 | 153.67 | 678,201 | +4.91(+3.30%) |
Jan 09, 2023 | 152.22 | 153.20 | 148.57 | 148.76 | 567,667 | -1.33(-0.89%) |
Jan 06, 2023 | 148.50 | 156.28 | 145.23 | 150.09 | 1,068,060 | +4.42(+3.03%) |
Jan 05, 2023 | 145.10 | 146.40 | 143.60 | 145.67 | 856,545 | -0.46(-0.31%) |
Jan 04, 2023 | 149.97 | 150.57 | 145.75 | 146.13 | 938,824 | -2.52(-1.70%) |
Jan 03, 2023 | 152.94 | 155.29 | 148.50 | 148.65 | 738,783 | -1.57(-1.05%) |
Dec 30, 2022 | 150.45 | 151.00 | 146.00 | 150.22 | 934,866 | -2.89(-1.89%) |
Dec 29, 2022 | 152.97 | 156.24 | 152.70 | 153.11 | 573,502 | +1.41(+0.93%) |
Dec 28, 2022 | 157.85 | 159.26 | 151.70 | 151.70 | 959,341 | -8.16(-5.10%) |
Dec 27, 2022 | 175.76 | 176.67 | 159.47 | 159.86 | 1,285,756 | -16.11(-9.15%) |
Dec 23, 2022 | 179.68 | 179.98 | 173.11 | 175.97 | 760,325 | -3.91(-2.17%) |
Dec 22, 2022 | 177.23 | 180.40 | 174.11 | 179.88 | 777,309 | +1.73(+0.97%) |
Dec 21, 2022 | 172.60 | 178.62 | 170.99 | 178.15 | 819,155 | +5.45(+3.16%) |
Dec 20, 2022 | 166.25 | 174.99 | 165.50 | 172.70 | 679,666 | +4.14(+2.46%) |
Dec 19, 2022 | 175.96 | 177.75 | 167.70 | 168.56 | 927,710 | -6.69(-3.82%) |
Dec 16, 2022 | 178.70 | 183.64 | 174.84 | 175.25 | 883,274 | -6.79(-3.73%) |
Dec 15, 2022 | 186.29 | 188.99 | 179.23 | 182.04 | 1,578,794 | -4.01(-2.16%) |
Dec 14, 2022 | 176.89 | 188.81 | 174.33 | 186.05 | 2,010,790 | +7.81(+4.38%) |
Dec 13, 2022 | 174.25 | 183.44 | 172.61 | 178.24 | 2,030,097 | +11.62(+6.97%) |
Dec 12, 2022 | 171.19 | 171.28 | 164.81 | 166.62 | 1,111,778 | -3.68(-2.16%) |
Dec 09, 2022 | 171.72 | 173.00 | 169.29 | 170.30 | 819,832 | -1.51(-0.88%) |
Dec 08, 2022 | 163.23 | 171.90 | 162.38 | 171.81 | 1,157,690 | +9.18(+5.64%) |
Dec 07, 2022 | 159.56 | 165.97 | 159.51 | 162.63 | 600,084 | +1.01(+0.62%) |
Dec 06, 2022 | 166.00 | 166.00 | 158.36 | 161.62 | 1,167,092 | -5.09(-3.05%) |
Dec 05, 2022 | 168.46 | 171.36 | 165.36 | 166.71 | 989,859 | -3.03(-1.79%) |
Dec 02, 2022 | 167.11 | 169.89 | 166.70 | 169.74 | 721,431 | +0.27(+0.16%) |