Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.92 | 118.98 | 117.95 | 118.29 | 2,308,391 | -1.14(-0.95%) |
Feb 27, 2023 | 119.83 | 120.34 | 119.01 | 119.42 | 1,112,341 | +0.05(+0.04%) |
Feb 24, 2023 | 119.52 | 120.04 | 118.90 | 119.38 | 1,235,861 | -0.97(-0.80%) |
Feb 23, 2023 | 121.33 | 121.99 | 120.00 | 120.34 | 1,290,419 | -1.24(-1.02%) |
Feb 22, 2023 | 122.41 | 123.17 | 121.41 | 121.58 | 1,329,425 | -0.66(-0.54%) |
Feb 21, 2023 | 120.00 | 122.94 | 119.59 | 122.24 | 2,046,593 | +1.89(+1.57%) |
Feb 17, 2023 | 119.60 | 120.49 | 119.10 | 120.35 | 2,957,069 | +0.72(+0.60%) |
Feb 16, 2023 | 119.36 | 120.05 | 118.44 | 119.63 | 1,841,320 | -1.23(-1.02%) |
Feb 15, 2023 | 121.28 | 121.42 | 119.88 | 120.86 | 1,332,671 | -0.77(-0.63%) |
Feb 14, 2023 | 123.31 | 123.65 | 121.25 | 121.63 | 1,912,262 | -1.44(-1.17%) |
Feb 13, 2023 | 122.34 | 123.24 | 122.26 | 123.07 | 2,032,976 | +1.11(+0.91%) |
Feb 10, 2023 | 121.37 | 122.50 | 121.17 | 121.96 | 1,834,861 | +0.64(+0.53%) |
Feb 09, 2023 | 123.19 | 123.84 | 121.28 | 121.32 | 1,538,672 | -1.66(-1.35%) |
Feb 08, 2023 | 122.76 | 123.44 | 122.60 | 122.97 | 1,430,791 | -0.26(-0.21%) |
Feb 07, 2023 | 122.10 | 123.50 | 121.51 | 123.23 | 1,729,178 | -0.11(-0.09%) |
Feb 06, 2023 | 124.15 | 124.48 | 122.87 | 123.34 | 1,472,217 | -0.82(-0.66%) |
Feb 03, 2023 | 123.40 | 124.27 | 121.88 | 124.16 | 1,867,192 | +1.02(+0.83%) |
Feb 02, 2023 | 121.70 | 123.82 | 121.05 | 123.14 | 2,164,762 | +0.16(+0.13%) |
Feb 01, 2023 | 122.33 | 123.85 | 121.66 | 122.98 | 1,507,212 | +0.00(+0.00%) |
Jan 31, 2023 | 122.40 | 123.06 | 121.57 | 122.98 | 3,098,126 | +0.96(+0.79%) |
Jan 30, 2023 | 122.22 | 123.08 | 121.61 | 122.02 | 1,498,283 | +0.07(+0.05%) |
Jan 27, 2023 | 122.42 | 122.76 | 121.04 | 121.95 | 2,509,649 | -1.28(-1.04%) |
Jan 26, 2023 | 124.05 | 124.20 | 121.61 | 123.23 | 2,933,966 | -1.69(-1.36%) |
Jan 25, 2023 | 122.56 | 125.63 | 122.05 | 124.92 | 3,942,794 | -2.43(-1.91%) |
Jan 24, 2023 | 126.57 | 127.44 | 124.98 | 127.35 | 2,063,717 | +0.38(+0.30%) |
Jan 23, 2023 | 127.78 | 128.05 | 126.60 | 126.97 | 1,843,627 | -0.85(-0.67%) |
Jan 20, 2023 | 125.13 | 128.10 | 124.44 | 127.82 | 2,460,220 | +2.81(+2.25%) |
Jan 19, 2023 | 124.89 | 126.15 | 124.33 | 125.02 | 2,230,108 | -0.64(-0.51%) |
Jan 18, 2023 | 128.80 | 129.03 | 125.55 | 125.66 | 2,114,226 | -3.80(-2.94%) |
Jan 17, 2023 | 130.13 | 130.84 | 129.05 | 129.46 | 1,622,123 | +0.03(+0.02%) |
Jan 13, 2023 | 128.36 | 129.67 | 128.36 | 129.43 | 1,563,979 | +0.56(+0.43%) |
Jan 12, 2023 | 128.97 | 129.45 | 128.03 | 128.87 | 1,669,463 | -0.07(-0.05%) |
Jan 11, 2023 | 129.44 | 130.03 | 128.07 | 128.94 | 1,482,010 | +0.43(+0.33%) |
Jan 10, 2023 | 129.65 | 129.82 | 127.98 | 128.51 | 1,317,770 | -1.10(-0.85%) |
Jan 09, 2023 | 130.75 | 131.67 | 129.57 | 129.61 | 2,141,532 | -1.35(-1.03%) |
Jan 06, 2023 | 129.59 | 131.17 | 129.29 | 130.97 | 1,201,671 | +2.75(+2.15%) |
Jan 05, 2023 | 129.15 | 129.54 | 128.00 | 128.21 | 1,276,245 | -1.20(-0.93%) |
Jan 04, 2023 | 129.40 | 130.09 | 128.62 | 129.41 | 1,640,438 | -0.28(-0.22%) |
Jan 03, 2023 | 128.70 | 129.74 | 127.54 | 129.70 | 1,695,044 | +1.29(+1.00%) |
Dec 30, 2022 | 129.84 | 129.84 | 127.55 | 128.41 | 1,177,701 | -1.41(-1.09%) |
Dec 29, 2022 | 129.52 | 130.27 | 129.27 | 129.82 | 784,389 | +0.68(+0.53%) |
Dec 28, 2022 | 131.25 | 131.38 | 128.89 | 129.14 | 823,047 | -1.76(-1.34%) |
Dec 27, 2022 | 130.19 | 131.18 | 129.60 | 130.90 | 958,833 | +1.16(+0.90%) |
Dec 23, 2022 | 129.99 | 130.54 | 129.40 | 129.74 | 939,226 | -0.27(-0.21%) |
Dec 22, 2022 | 129.31 | 130.08 | 128.48 | 130.01 | 1,241,898 | +0.45(+0.35%) |
Dec 21, 2022 | 128.44 | 129.64 | 128.22 | 129.56 | 1,263,446 | +1.49(+1.17%) |
Dec 20, 2022 | 128.24 | 128.52 | 126.88 | 128.06 | 1,280,984 | -0.26(-0.21%) |
Dec 19, 2022 | 128.00 | 129.50 | 127.22 | 128.33 | 1,379,555 | +0.32(+0.25%) |
Dec 16, 2022 | 128.82 | 129.45 | 126.95 | 128.00 | 3,930,778 | -1.04(-0.81%) |
Dec 15, 2022 | 130.57 | 130.96 | 128.18 | 129.04 | 1,472,395 | -2.54(-1.93%) |
Dec 14, 2022 | 131.27 | 132.82 | 130.35 | 131.58 | 1,753,868 | +0.37(+0.28%) |
Dec 13, 2022 | 131.67 | 132.18 | 130.10 | 131.21 | 1,710,995 | +0.71(+0.54%) |
Dec 12, 2022 | 129.14 | 130.56 | 127.40 | 130.50 | 1,865,694 | +1.66(+1.29%) |
Dec 09, 2022 | 129.16 | 129.88 | 128.52 | 128.84 | 2,447,714 | -0.53(-0.41%) |
Dec 08, 2022 | 127.93 | 129.40 | 127.70 | 129.37 | 1,261,419 | +1.15(+0.90%) |
Dec 07, 2022 | 128.24 | 129.27 | 127.82 | 128.21 | 1,374,211 | +0.65(+0.51%) |
Dec 06, 2022 | 127.37 | 128.63 | 126.76 | 127.56 | 1,573,813 | -1.09(-0.85%) |
Dec 05, 2022 | 127.74 | 128.95 | 127.29 | 128.65 | 1,316,095 | -0.71(-0.55%) |
Dec 02, 2022 | 127.69 | 129.58 | 127.24 | 129.37 | 2,060,671 | +1.25(+0.97%) |