Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 141.38 | 143.60 | 140.43 | 140.43 | 236,408 | -0.74(-0.52%) |
Feb 27, 2023 | 141.32 | 142.72 | 140.26 | 141.17 | 190,898 | +1.05(+0.75%) |
Feb 24, 2023 | 140.01 | 141.41 | 138.78 | 140.12 | 244,021 | -1.93(-1.36%) |
Feb 23, 2023 | 143.79 | 144.47 | 140.62 | 142.05 | 370,724 | -1.74(-1.21%) |
Feb 22, 2023 | 140.98 | 146.57 | 140.98 | 143.79 | 397,101 | +2.38(+1.68%) |
Feb 21, 2023 | 147.10 | 148.56 | 141.37 | 141.41 | 434,910 | -9.27(-6.15%) |
Feb 17, 2023 | 147.10 | 151.35 | 145.53 | 150.68 | 564,897 | +7.12(+4.96%) |
Feb 16, 2023 | 141.19 | 145.54 | 141.19 | 143.56 | 385,232 | +0.65(+0.46%) |
Feb 15, 2023 | 139.91 | 143.02 | 138.31 | 142.91 | 445,037 | +0.57(+0.40%) |
Feb 14, 2023 | 138.56 | 142.56 | 137.78 | 142.33 | 521,679 | +3.55(+2.56%) |
Feb 13, 2023 | 136.57 | 139.62 | 135.86 | 138.78 | 325,411 | +2.32(+1.70%) |
Feb 10, 2023 | 135.22 | 136.81 | 133.70 | 136.47 | 381,488 | +0.86(+0.63%) |
Feb 09, 2023 | 134.11 | 137.28 | 133.04 | 135.61 | 489,136 | +3.28(+2.48%) |
Feb 08, 2023 | 136.21 | 136.21 | 126.52 | 132.33 | 706,726 | +1.58(+1.21%) |
Feb 07, 2023 | 131.54 | 132.72 | 129.57 | 130.75 | 652,863 | -2.24(-1.68%) |
Feb 06, 2023 | 133.62 | 134.19 | 131.71 | 132.99 | 383,350 | -1.20(-0.90%) |
Feb 03, 2023 | 132.06 | 135.82 | 131.67 | 134.19 | 467,132 | -0.10(-0.07%) |
Feb 02, 2023 | 127.67 | 134.78 | 127.67 | 134.28 | 796,509 | +7.51(+5.92%) |
Feb 01, 2023 | 123.80 | 127.70 | 122.88 | 126.78 | 297,459 | +2.81(+2.27%) |
Jan 31, 2023 | 121.65 | 124.17 | 121.30 | 123.97 | 346,261 | +3.11(+2.58%) |
Jan 30, 2023 | 120.19 | 123.28 | 120.19 | 120.85 | 250,582 | -0.08(-0.06%) |
Jan 27, 2023 | 119.40 | 121.29 | 118.62 | 120.93 | 311,748 | +2.06(+1.73%) |
Jan 26, 2023 | 117.18 | 118.97 | 116.00 | 118.87 | 226,342 | +2.35(+2.01%) |
Jan 25, 2023 | 115.03 | 116.59 | 113.40 | 116.53 | 300,208 | +3.26(+2.88%) |
Jan 24, 2023 | 115.12 | 115.12 | 112.25 | 113.27 | 205,244 | -0.91(-0.80%) |
Jan 23, 2023 | 114.52 | 115.50 | 113.56 | 114.18 | 249,928 | +0.04(+0.03%) |
Jan 20, 2023 | 112.54 | 114.27 | 111.23 | 114.14 | 291,839 | +2.47(+2.21%) |
Jan 19, 2023 | 111.50 | 111.89 | 108.93 | 111.67 | 419,655 | -0.04(-0.03%) |
Jan 18, 2023 | 113.22 | 115.20 | 111.58 | 111.71 | 280,373 | -0.74(-0.66%) |
Jan 17, 2023 | 111.25 | 114.40 | 110.89 | 112.44 | 524,892 | -2.63(-2.28%) |
Jan 13, 2023 | 115.27 | 115.90 | 112.61 | 115.07 | 280,722 | -2.56(-2.18%) |
Jan 12, 2023 | 117.99 | 118.53 | 115.80 | 117.63 | 424,825 | +0.62(+0.53%) |
Jan 11, 2023 | 114.75 | 117.79 | 114.75 | 117.01 | 438,059 | +2.78(+2.44%) |
Jan 10, 2023 | 112.04 | 114.29 | 112.04 | 114.23 | 436,889 | +2.31(+2.06%) |
Jan 09, 2023 | 114.00 | 114.33 | 111.87 | 111.92 | 356,749 | -2.04(-1.79%) |
Jan 06, 2023 | 111.86 | 114.33 | 111.86 | 113.96 | 374,945 | +2.83(+2.55%) |
Jan 05, 2023 | 111.10 | 111.94 | 110.21 | 111.12 | 297,382 | -1.01(-0.90%) |
Jan 04, 2023 | 111.25 | 112.50 | 111.19 | 112.13 | 290,042 | +1.86(+1.69%) |
Jan 03, 2023 | 112.10 | 113.39 | 109.46 | 110.27 | 425,708 | -1.19(-1.07%) |
Dec 30, 2022 | 110.01 | 112.12 | 109.65 | 111.46 | 387,457 | +0.67(+0.60%) |
Dec 29, 2022 | 109.20 | 111.42 | 109.20 | 110.80 | 423,882 | +2.30(+2.12%) |
Dec 28, 2022 | 109.90 | 110.65 | 107.70 | 108.50 | 392,325 | -1.06(-0.96%) |
Dec 27, 2022 | 108.47 | 110.39 | 108.47 | 109.55 | 596,692 | +0.66(+0.61%) |
Dec 23, 2022 | 106.73 | 108.97 | 106.67 | 108.89 | 666,349 | +2.05(+1.91%) |
Dec 22, 2022 | 104.10 | 107.36 | 102.77 | 106.85 | 872,228 | -2.43(-2.23%) |
Dec 21, 2022 | 110.12 | 110.78 | 108.88 | 109.28 | 465,880 | +0.57(+0.53%) |
Dec 20, 2022 | 111.56 | 111.91 | 108.44 | 108.71 | 728,303 | -3.41(-3.04%) |
Dec 19, 2022 | 115.50 | 115.89 | 111.06 | 112.12 | 559,996 | -3.09(-2.69%) |
Dec 16, 2022 | 116.53 | 117.61 | 114.46 | 115.22 | 762,014 | -2.90(-2.45%) |
Dec 15, 2022 | 118.16 | 119.09 | 116.61 | 118.12 | 550,880 | -1.41(-1.18%) |
Dec 14, 2022 | 117.10 | 120.52 | 117.10 | 119.52 | 525,067 | +2.12(+1.81%) |
Dec 13, 2022 | 124.70 | 125.16 | 116.25 | 117.40 | 694,127 | -4.45(-3.65%) |
Dec 12, 2022 | 121.28 | 122.34 | 120.78 | 121.85 | 274,638 | +0.97(+0.80%) |
Dec 09, 2022 | 120.46 | 121.91 | 120.16 | 120.88 | 313,804 | -1.05(-0.86%) |
Dec 08, 2022 | 122.24 | 123.18 | 121.70 | 121.93 | 646,862 | +0.15(+0.12%) |
Dec 07, 2022 | 121.80 | 124.17 | 121.54 | 121.78 | 307,116 | -0.45(-0.37%) |
Dec 06, 2022 | 120.37 | 122.46 | 119.98 | 122.23 | 432,416 | +2.31(+1.93%) |
Dec 05, 2022 | 120.78 | 121.36 | 119.28 | 119.92 | 336,037 | -2.10(-1.73%) |
Dec 02, 2022 | 120.28 | 122.64 | 119.99 | 122.03 | 376,947 | +1.04(+0.86%) |