Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.00 | 135.68 | 134.77 | 134.82 | 37,098 | -0.47(-0.35%) |
Feb 27, 2023 | 135.85 | 136.33 | 135.08 | 135.29 | 53,792 | +0.55(+0.41%) |
Feb 24, 2023 | 134.56 | 135.01 | 133.88 | 134.74 | 95,729 | -1.52(-1.12%) |
Feb 23, 2023 | 136.63 | 136.69 | 134.88 | 136.26 | 80,581 | +0.70(+0.51%) |
Feb 22, 2023 | 135.88 | 136.42 | 135.20 | 135.56 | 47,824 | -0.15(-0.11%) |
Feb 21, 2023 | 137.06 | 137.43 | 135.70 | 135.71 | 53,888 | -2.76(-1.99%) |
Feb 17, 2023 | 138.14 | 138.50 | 137.36 | 138.47 | 41,593 | -0.34(-0.25%) |
Feb 16, 2023 | 139.07 | 140.38 | 138.80 | 138.82 | 54,828 | -1.97(-1.40%) |
Feb 15, 2023 | 139.74 | 140.84 | 139.44 | 140.79 | 36,925 | +0.43(+0.31%) |
Feb 14, 2023 | 139.88 | 141.09 | 139.10 | 140.36 | 50,574 | -0.04(-0.03%) |
Feb 13, 2023 | 138.93 | 140.40 | 138.93 | 140.40 | 43,406 | +1.65(+1.19%) |
Feb 10, 2023 | 137.93 | 138.84 | 137.71 | 138.75 | 61,550 | +0.29(+0.21%) |
Feb 09, 2023 | 140.92 | 141.08 | 138.15 | 138.46 | 55,216 | -1.24(-0.89%) |
Feb 08, 2023 | 140.62 | 141.03 | 139.44 | 139.70 | 72,956 | -1.59(-1.13%) |
Feb 07, 2023 | 139.11 | 141.66 | 138.74 | 141.29 | 43,911 | +1.96(+1.41%) |
Feb 06, 2023 | 139.22 | 139.76 | 138.79 | 139.33 | 149,903 | -0.87(-0.62%) |
Feb 03, 2023 | 139.89 | 141.84 | 139.71 | 140.20 | 142,094 | -1.41(-1.00%) |
Feb 02, 2023 | 141.06 | 142.03 | 140.33 | 141.62 | 99,988 | +2.20(+1.58%) |
Feb 01, 2023 | 137.53 | 140.41 | 136.69 | 139.41 | 115,823 | +1.40(+1.02%) |
Jan 31, 2023 | 136.20 | 138.01 | 136.18 | 138.01 | 72,212 | +1.93(+1.42%) |
Jan 30, 2023 | 136.80 | 137.59 | 135.96 | 136.09 | 52,007 | -1.84(-1.33%) |
Jan 27, 2023 | 137.19 | 138.65 | 137.19 | 137.92 | 45,618 | +0.39(+0.29%) |
Jan 26, 2023 | 136.83 | 137.53 | 135.94 | 137.53 | 104,481 | +1.55(+1.14%) |
Jan 25, 2023 | 134.47 | 136.08 | 133.66 | 135.98 | 56,205 | -0.03(-0.02%) |
Jan 24, 2023 | 135.41 | 136.19 | 134.51 | 136.01 | 44,459 | -0.11(-0.08%) |
Jan 23, 2023 | 134.73 | 136.63 | 134.64 | 136.12 | 37,539 | +1.63(+1.21%) |
Jan 20, 2023 | 132.52 | 134.48 | 132.00 | 134.48 | 57,625 | +2.52(+1.91%) |
Jan 19, 2023 | 131.95 | 132.76 | 131.51 | 131.96 | 39,923 | -0.90(-0.68%) |
Jan 18, 2023 | 135.40 | 135.67 | 132.82 | 132.86 | 52,374 | -2.13(-1.58%) |
Jan 17, 2023 | 135.18 | 135.73 | 134.75 | 135.00 | 50,368 | -0.28(-0.20%) |
Jan 13, 2023 | 133.48 | 135.36 | 133.48 | 135.27 | 65,414 | +0.62(+0.46%) |
Jan 12, 2023 | 134.44 | 135.11 | 133.06 | 134.65 | 60,590 | +0.47(+0.35%) |
Jan 11, 2023 | 132.94 | 134.18 | 132.78 | 134.18 | 59,888 | +1.72(+1.30%) |
Jan 10, 2023 | 131.30 | 132.46 | 131.15 | 132.46 | 56,091 | +0.92(+0.70%) |
Jan 09, 2023 | 132.52 | 133.59 | 131.53 | 131.54 | 59,118 | -0.09(-0.07%) |
Jan 06, 2023 | 129.76 | 132.07 | 128.79 | 131.63 | 116,770 | +2.83(+2.20%) |
Jan 05, 2023 | 129.57 | 129.66 | 128.66 | 128.80 | 187,653 | -1.54(-1.18%) |
Jan 04, 2023 | 130.16 | 131.00 | 129.04 | 130.34 | 96,736 | +0.85(+0.66%) |
Jan 03, 2023 | 130.80 | 131.36 | 128.57 | 129.49 | 108,575 | -0.56(-0.43%) |
Dec 30, 2022 | 129.32 | 130.07 | 128.69 | 130.04 | 232,918 | -0.29(-0.23%) |
Dec 29, 2022 | 129.03 | 130.59 | 129.03 | 130.34 | 74,816 | +2.29(+1.79%) |
Dec 28, 2022 | 129.63 | 130.20 | 128.00 | 128.05 | 124,321 | -1.49(-1.15%) |
Dec 27, 2022 | 130.00 | 130.15 | 129.11 | 129.54 | 72,694 | -0.59(-0.45%) |
Dec 23, 2022 | 129.08 | 130.14 | 128.63 | 130.13 | 105,333 | +0.68(+0.52%) |
Dec 22, 2022 | 130.27 | 130.40 | 127.62 | 129.46 | 88,670 | -2.01(-1.53%) |
Dec 21, 2022 | 130.33 | 131.78 | 130.25 | 131.47 | 85,617 | +1.90(+1.46%) |
Dec 20, 2022 | 128.96 | 130.10 | 128.65 | 129.57 | 67,836 | +0.18(+0.14%) |
Dec 19, 2022 | 130.66 | 130.66 | 128.81 | 129.39 | 59,725 | -1.15(-0.88%) |
Dec 16, 2022 | 131.15 | 131.57 | 129.78 | 130.55 | 262,699 | -1.55(-1.17%) |
Dec 15, 2022 | 133.58 | 133.64 | 131.46 | 132.09 | 104,413 | -3.38(-2.50%) |
Dec 14, 2022 | 136.02 | 137.46 | 134.45 | 135.47 | 87,612 | -0.84(-0.62%) |
Dec 13, 2022 | 138.90 | 139.09 | 135.39 | 136.31 | 89,010 | +1.08(+0.80%) |
Dec 12, 2022 | 133.53 | 135.25 | 133.43 | 135.24 | 88,293 | +1.85(+1.39%) |
Dec 09, 2022 | 133.88 | 134.82 | 133.31 | 133.39 | 59,225 | -0.99(-0.74%) |
Dec 08, 2022 | 133.92 | 134.64 | 133.35 | 134.38 | 58,088 | +1.09(+0.82%) |
Dec 07, 2022 | 133.06 | 134.00 | 132.90 | 133.28 | 57,351 | -0.22(-0.16%) |
Dec 06, 2022 | 135.45 | 135.66 | 132.84 | 133.50 | 79,660 | -2.15(-1.59%) |
Dec 05, 2022 | 137.13 | 137.47 | 135.21 | 135.65 | 79,470 | -2.39(-1.73%) |
Dec 02, 2022 | 136.35 | 138.24 | 136.35 | 138.04 | 92,753 | -0.22(-0.16%) |