Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 136.28 | 137.95 | 136.28 | 136.86 | 396,999 | +0.59(+0.43%) |
Feb 27, 2023 | 137.08 | 137.58 | 135.82 | 136.27 | 358,609 | +0.62(+0.46%) |
Feb 24, 2023 | 135.69 | 136.54 | 134.60 | 135.65 | 313,790 | -3.18(-2.29%) |
Feb 23, 2023 | 139.88 | 139.88 | 136.21 | 138.83 | 458,715 | -0.17(-0.12%) |
Feb 22, 2023 | 138.64 | 140.19 | 137.90 | 139.00 | 329,497 | +0.47(+0.34%) |
Feb 21, 2023 | 139.48 | 140.79 | 138.37 | 138.53 | 286,977 | -3.22(-2.27%) |
Feb 17, 2023 | 143.66 | 143.70 | 140.32 | 141.75 | 275,265 | -3.04(-2.10%) |
Feb 16, 2023 | 145.08 | 147.73 | 144.60 | 144.79 | 546,732 | -3.11(-2.10%) |
Feb 15, 2023 | 144.52 | 147.99 | 144.52 | 147.90 | 379,234 | +2.89(+1.99%) |
Feb 14, 2023 | 142.28 | 145.71 | 141.23 | 145.01 | 386,682 | +1.59(+1.11%) |
Feb 13, 2023 | 141.25 | 143.89 | 140.44 | 143.42 | 250,717 | +2.98(+2.12%) |
Feb 10, 2023 | 141.90 | 142.54 | 139.29 | 140.44 | 481,421 | -2.82(-1.97%) |
Feb 09, 2023 | 147.61 | 147.61 | 142.64 | 143.26 | 331,367 | -2.22(-1.53%) |
Feb 08, 2023 | 147.78 | 148.37 | 144.85 | 145.48 | 304,494 | -3.47(-2.33%) |
Feb 07, 2023 | 145.46 | 149.54 | 144.29 | 148.95 | 383,277 | +3.10(+2.13%) |
Feb 06, 2023 | 146.41 | 147.83 | 145.43 | 145.85 | 367,942 | -2.30(-1.55%) |
Feb 03, 2023 | 148.03 | 152.61 | 147.75 | 148.15 | 724,630 | -5.12(-3.34%) |
Feb 02, 2023 | 150.16 | 154.88 | 150.00 | 153.27 | 1,262,353 | +9.02(+6.25%) |
Feb 01, 2023 | 140.39 | 145.10 | 139.34 | 144.25 | 535,287 | +3.00(+2.12%) |
Jan 31, 2023 | 138.67 | 141.31 | 138.67 | 141.25 | 297,718 | +2.69(+1.94%) |
Jan 30, 2023 | 139.61 | 140.71 | 138.00 | 138.56 | 412,288 | -2.80(-1.98%) |
Jan 27, 2023 | 138.17 | 142.40 | 138.10 | 141.36 | 337,524 | +2.53(+1.82%) |
Jan 26, 2023 | 137.69 | 138.85 | 136.00 | 138.83 | 320,465 | +3.14(+2.31%) |
Jan 25, 2023 | 133.39 | 136.09 | 131.77 | 135.69 | 549,907 | -0.50(-0.37%) |
Jan 24, 2023 | 136.55 | 138.36 | 135.94 | 136.19 | 399,615 | -1.46(-1.06%) |
Jan 23, 2023 | 134.69 | 137.70 | 133.80 | 137.65 | 436,007 | +3.57(+2.66%) |
Jan 20, 2023 | 130.53 | 134.18 | 129.92 | 134.08 | 444,776 | +4.48(+3.46%) |
Jan 19, 2023 | 129.37 | 130.62 | 128.69 | 129.60 | 404,568 | -1.11(-0.85%) |
Jan 18, 2023 | 133.80 | 134.85 | 130.65 | 130.71 | 402,448 | -1.92(-1.45%) |
Jan 17, 2023 | 132.21 | 133.02 | 130.64 | 132.63 | 317,195 | +0.22(+0.17%) |
Jan 13, 2023 | 129.49 | 132.73 | 129.37 | 132.41 | 411,664 | +1.30(+0.99%) |
Jan 12, 2023 | 130.85 | 131.36 | 127.75 | 131.11 | 300,298 | +1.08(+0.83%) |
Jan 11, 2023 | 127.46 | 130.09 | 127.12 | 130.03 | 574,826 | +2.91(+2.29%) |
Jan 10, 2023 | 124.65 | 127.22 | 124.36 | 127.12 | 332,626 | +1.72(+1.37%) |
Jan 09, 2023 | 124.98 | 127.80 | 124.98 | 125.40 | 388,040 | +1.74(+1.41%) |
Jan 06, 2023 | 122.28 | 124.14 | 119.81 | 123.66 | 522,388 | +2.25(+1.85%) |
Jan 05, 2023 | 123.43 | 123.43 | 121.04 | 121.41 | 332,677 | -3.15(-2.53%) |
Jan 04, 2023 | 125.15 | 125.56 | 122.92 | 124.56 | 473,934 | +1.11(+0.90%) |
Jan 03, 2023 | 125.06 | 126.56 | 122.21 | 123.45 | 464,882 | +0.30(+0.24%) |
Dec 30, 2022 | 121.07 | 123.15 | 120.84 | 123.15 | 403,926 | +0.03(+0.02%) |
Dec 29, 2022 | 120.19 | 123.43 | 119.96 | 123.12 | 345,846 | +4.16(+3.50%) |
Dec 28, 2022 | 119.63 | 120.79 | 118.57 | 118.96 | 450,639 | -1.21(-1.01%) |
Dec 27, 2022 | 121.44 | 121.68 | 119.20 | 120.17 | 401,554 | -1.86(-1.52%) |
Dec 23, 2022 | 121.23 | 122.40 | 120.24 | 122.03 | 353,715 | -0.08(-0.07%) |
Dec 22, 2022 | 123.07 | 123.17 | 119.80 | 122.11 | 485,844 | -2.86(-2.29%) |
Dec 21, 2022 | 123.65 | 125.75 | 122.32 | 124.97 | 381,650 | +1.77(+1.44%) |
Dec 20, 2022 | 121.83 | 124.08 | 121.22 | 123.20 | 370,188 | +0.53(+0.43%) |
Dec 19, 2022 | 125.04 | 125.29 | 122.19 | 122.67 | 344,798 | -2.75(-2.19%) |
Dec 16, 2022 | 125.44 | 126.69 | 124.42 | 125.42 | 1,636,917 | -0.84(-0.67%) |
Dec 15, 2022 | 128.76 | 129.20 | 125.58 | 126.26 | 600,897 | -5.37(-4.08%) |
Dec 14, 2022 | 131.69 | 133.61 | 130.06 | 131.63 | 535,618 | -0.29(-0.22%) |
Dec 13, 2022 | 135.46 | 136.32 | 130.46 | 131.92 | 964,928 | +2.57(+1.99%) |
Dec 12, 2022 | 127.15 | 129.35 | 127.02 | 129.35 | 667,642 | +2.56(+2.02%) |
Dec 09, 2022 | 126.63 | 128.53 | 126.12 | 126.79 | 473,356 | -0.12(-0.09%) |
Dec 08, 2022 | 125.57 | 127.64 | 124.34 | 126.91 | 449,643 | +2.55(+2.05%) |
Dec 07, 2022 | 124.67 | 125.87 | 123.25 | 124.36 | 588,588 | -0.90(-0.72%) |
Dec 06, 2022 | 128.09 | 128.09 | 124.25 | 125.26 | 376,867 | -3.08(-2.40%) |
Dec 05, 2022 | 131.18 | 132.00 | 127.85 | 128.34 | 510,262 | -4.18(-3.15%) |
Dec 02, 2022 | 130.99 | 133.13 | 130.74 | 132.52 | 400,673 | -1.42(-1.06%) |