Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.69 | 132.84 | 131.40 | 132.06 | 706,135 | -0.14(-0.11%) |
Feb 27, 2023 | 134.49 | 135.29 | 131.33 | 132.20 | 646,442 | -0.90(-0.67%) |
Feb 24, 2023 | 131.15 | 133.30 | 130.65 | 133.10 | 618,534 | +0.39(+0.29%) |
Feb 23, 2023 | 130.83 | 132.82 | 129.46 | 132.71 | 522,110 | +2.59(+1.99%) |
Feb 22, 2023 | 130.03 | 131.01 | 129.24 | 130.12 | 610,588 | +0.53(+0.41%) |
Feb 21, 2023 | 134.55 | 134.74 | 129.09 | 129.59 | 605,671 | -6.61(-4.85%) |
Feb 17, 2023 | 136.53 | 136.66 | 135.31 | 136.20 | 408,218 | -0.45(-0.33%) |
Feb 16, 2023 | 136.48 | 137.68 | 135.67 | 136.65 | 285,213 | -1.08(-0.79%) |
Feb 15, 2023 | 137.04 | 138.45 | 136.56 | 137.73 | 364,130 | -0.03(-0.02%) |
Feb 14, 2023 | 137.09 | 138.42 | 136.19 | 137.76 | 437,420 | +0.53(+0.39%) |
Feb 13, 2023 | 135.58 | 137.39 | 134.59 | 137.23 | 439,534 | +2.09(+1.54%) |
Feb 10, 2023 | 134.93 | 135.44 | 133.62 | 135.15 | 574,410 | -0.17(-0.13%) |
Feb 09, 2023 | 137.74 | 138.36 | 134.91 | 135.32 | 627,923 | -1.65(-1.21%) |
Feb 08, 2023 | 137.85 | 138.35 | 135.64 | 136.97 | 808,661 | -1.52(-1.09%) |
Feb 07, 2023 | 137.16 | 139.12 | 135.88 | 138.49 | 652,512 | +0.76(+0.55%) |
Feb 06, 2023 | 138.13 | 138.48 | 137.18 | 137.72 | 542,631 | -1.77(-1.27%) |
Feb 03, 2023 | 139.58 | 141.25 | 139.45 | 139.49 | 888,232 | -0.65(-0.46%) |
Feb 02, 2023 | 137.34 | 140.48 | 136.48 | 140.14 | 927,269 | +2.84(+2.07%) |
Feb 01, 2023 | 135.58 | 138.22 | 134.68 | 137.30 | 929,632 | -0.53(-0.39%) |
Jan 31, 2023 | 135.42 | 137.83 | 133.09 | 137.83 | 3,291,598 | +3.87(+2.89%) |
Jan 30, 2023 | 133.03 | 136.16 | 133.03 | 133.96 | 787,759 | +0.27(+0.20%) |
Jan 27, 2023 | 133.89 | 135.52 | 132.37 | 133.69 | 731,408 | -0.20(-0.15%) |
Jan 26, 2023 | 123.15 | 134.09 | 123.15 | 133.89 | 1,297,553 | +9.15(+7.33%) |
Jan 25, 2023 | 124.96 | 125.63 | 122.79 | 124.74 | 908,808 | -0.85(-0.68%) |
Jan 24, 2023 | 126.20 | 126.73 | 124.46 | 125.59 | 695,023 | -1.95(-1.53%) |
Jan 23, 2023 | 127.99 | 129.39 | 126.86 | 127.54 | 709,134 | -0.42(-0.32%) |
Jan 20, 2023 | 125.91 | 128.21 | 124.88 | 127.96 | 509,147 | +2.62(+2.09%) |
Jan 19, 2023 | 126.04 | 126.04 | 123.91 | 125.34 | 743,866 | -1.10(-0.87%) |
Jan 18, 2023 | 129.59 | 129.62 | 126.41 | 126.44 | 549,063 | -2.50(-1.94%) |
Jan 17, 2023 | 130.85 | 131.41 | 128.66 | 128.94 | 615,006 | -1.84(-1.40%) |
Jan 13, 2023 | 130.65 | 130.90 | 129.54 | 130.78 | 589,021 | -0.55(-0.42%) |
Jan 12, 2023 | 130.00 | 131.47 | 128.67 | 131.33 | 527,776 | +2.31(+1.79%) |
Jan 11, 2023 | 128.74 | 129.49 | 128.10 | 129.02 | 477,967 | +0.82(+0.64%) |
Jan 10, 2023 | 128.21 | 128.55 | 126.81 | 128.20 | 483,091 | +0.24(+0.19%) |
Jan 09, 2023 | 129.69 | 130.86 | 127.67 | 127.96 | 833,018 | +0.28(+0.22%) |
Jan 06, 2023 | 126.94 | 128.25 | 126.58 | 127.68 | 532,214 | +2.23(+1.78%) |
Jan 05, 2023 | 125.20 | 125.89 | 123.50 | 125.45 | 597,532 | -0.89(-0.70%) |
Jan 04, 2023 | 125.84 | 127.26 | 125.41 | 126.34 | 619,030 | +1.68(+1.35%) |
Jan 03, 2023 | 123.96 | 125.24 | 122.97 | 124.66 | 526,576 | +1.11(+0.90%) |
Dec 30, 2022 | 123.06 | 124.30 | 122.72 | 123.55 | 380,573 | -0.70(-0.56%) |
Dec 29, 2022 | 123.82 | 125.00 | 123.64 | 124.24 | 297,197 | +1.56(+1.28%) |
Dec 28, 2022 | 125.27 | 126.14 | 122.67 | 122.68 | 267,010 | -2.46(-1.97%) |
Dec 27, 2022 | 124.24 | 126.25 | 124.05 | 125.14 | 345,973 | +0.83(+0.67%) |
Dec 23, 2022 | 123.12 | 124.58 | 122.60 | 124.31 | 313,302 | +1.25(+1.01%) |
Dec 22, 2022 | 123.00 | 123.41 | 120.57 | 123.06 | 682,723 | -0.99(-0.79%) |
Dec 21, 2022 | 124.35 | 124.85 | 123.67 | 124.05 | 464,260 | +0.52(+0.42%) |
Dec 20, 2022 | 124.57 | 125.13 | 123.09 | 123.53 | 417,937 | -0.70(-0.56%) |
Dec 19, 2022 | 126.41 | 127.21 | 123.40 | 124.22 | 571,662 | -1.90(-1.51%) |
Dec 16, 2022 | 126.67 | 126.87 | 124.69 | 126.12 | 1,135,793 | -1.01(-0.80%) |
Dec 15, 2022 | 126.46 | 127.98 | 125.57 | 127.14 | 741,562 | -2.34(-1.81%) |
Dec 14, 2022 | 130.38 | 131.65 | 128.89 | 129.48 | 664,783 | -1.12(-0.86%) |
Dec 13, 2022 | 134.14 | 134.38 | 129.72 | 130.60 | 745,608 | -0.60(-0.46%) |
Dec 12, 2022 | 129.65 | 131.22 | 128.46 | 131.21 | 622,406 | +1.93(+1.50%) |
Dec 09, 2022 | 129.82 | 131.30 | 128.88 | 129.27 | 682,924 | -0.81(-0.62%) |
Dec 08, 2022 | 130.07 | 130.88 | 128.74 | 130.09 | 581,927 | +0.73(+0.56%) |
Dec 07, 2022 | 128.72 | 130.03 | 128.61 | 129.36 | 484,621 | +0.35(+0.27%) |
Dec 06, 2022 | 129.96 | 130.68 | 127.89 | 129.00 | 459,954 | -0.72(-0.55%) |
Dec 05, 2022 | 130.83 | 130.99 | 129.28 | 129.72 | 550,044 | -2.14(-1.63%) |
Dec 02, 2022 | 129.43 | 132.61 | 128.84 | 131.87 | 850,922 | +1.59(+1.22%) |