Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 128.09 | 129.09 | 128.09 | 128.42 | 19,854 | +0.03(+0.02%) |
Feb 27, 2023 | 128.68 | 129.10 | 128.08 | 128.39 | 15,672 | +0.66(+0.52%) |
Feb 24, 2023 | 127.71 | 128.13 | 126.98 | 127.73 | 63,164 | -1.66(-1.29%) |
Feb 23, 2023 | 130.29 | 130.29 | 127.93 | 129.40 | 11,412 | -0.48(-0.37%) |
Feb 22, 2023 | 129.57 | 130.31 | 129.47 | 129.87 | 15,703 | +0.34(+0.26%) |
Feb 21, 2023 | 131.28 | 131.78 | 129.46 | 129.53 | 23,510 | -3.74(-2.80%) |
Feb 17, 2023 | 133.46 | 133.46 | 132.13 | 133.27 | 21,314 | -0.76(-0.56%) |
Feb 16, 2023 | 134.22 | 135.41 | 133.40 | 134.03 | 20,857 | -1.79(-1.32%) |
Feb 15, 2023 | 134.39 | 135.82 | 134.39 | 135.82 | 14,844 | +1.04(+0.77%) |
Feb 14, 2023 | 133.78 | 135.09 | 132.87 | 134.79 | 33,101 | +0.59(+0.44%) |
Feb 13, 2023 | 131.55 | 134.20 | 131.55 | 134.20 | 551,497 | +2.69(+2.05%) |
Feb 10, 2023 | 131.82 | 132.00 | 131.22 | 131.51 | 36,011 | -1.27(-0.96%) |
Feb 09, 2023 | 134.71 | 135.38 | 132.48 | 132.78 | 7,483 | -0.21(-0.16%) |
Feb 08, 2023 | 133.85 | 133.85 | 132.65 | 132.99 | 10,237 | -1.82(-1.35%) |
Feb 07, 2023 | 132.82 | 134.98 | 132.39 | 134.82 | 17,503 | +0.96(+0.71%) |
Feb 06, 2023 | 134.12 | 134.19 | 133.42 | 133.86 | 18,267 | -1.27(-0.94%) |
Feb 03, 2023 | 135.55 | 136.87 | 134.83 | 135.13 | 37,063 | -2.24(-1.63%) |
Feb 02, 2023 | 136.43 | 138.65 | 136.27 | 137.38 | 519,637 | +2.13(+1.57%) |
Feb 01, 2023 | 132.53 | 136.09 | 131.81 | 135.25 | 90,388 | +2.36(+1.77%) |
Jan 31, 2023 | 130.49 | 132.89 | 130.49 | 132.89 | 15,613 | +2.95(+2.27%) |
Jan 30, 2023 | 130.06 | 131.26 | 129.94 | 129.94 | 8,952 | -1.33(-1.01%) |
Jan 27, 2023 | 130.38 | 132.14 | 130.24 | 131.27 | 14,408 | +0.60(+0.46%) |
Jan 26, 2023 | 130.75 | 131.32 | 129.57 | 130.67 | 60,259 | +1.18(+0.91%) |
Jan 25, 2023 | 127.76 | 129.51 | 127.16 | 129.50 | 21,367 | +0.61(+0.47%) |
Jan 24, 2023 | 128.81 | 129.62 | 128.42 | 128.89 | 41,729 | -0.19(-0.15%) |
Jan 23, 2023 | 127.03 | 129.26 | 127.03 | 129.08 | 35,116 | +2.14(+1.69%) |
Jan 20, 2023 | 124.32 | 126.93 | 124.32 | 126.93 | 40,866 | +2.56(+2.06%) |
Jan 19, 2023 | 125.10 | 125.33 | 123.78 | 124.37 | 108,630 | -2.07(-1.64%) |
Jan 18, 2023 | 128.90 | 129.46 | 126.37 | 126.45 | 8,657 | -1.70(-1.33%) |
Jan 17, 2023 | 128.39 | 128.97 | 127.77 | 128.15 | 457,096 | -0.18(-0.14%) |
Jan 13, 2023 | 126.16 | 128.37 | 126.16 | 128.33 | 270,640 | +0.79(+0.62%) |
Jan 12, 2023 | 127.28 | 127.90 | 126.66 | 127.54 | 22,229 | +0.69(+0.54%) |
Jan 11, 2023 | 125.72 | 126.85 | 125.51 | 126.85 | 35,555 | +1.87(+1.50%) |
Jan 10, 2023 | 123.32 | 124.98 | 123.32 | 124.98 | 17,950 | +1.73(+1.41%) |
Jan 09, 2023 | 123.86 | 124.66 | 123.25 | 123.25 | 6,374 | -0.20(-0.16%) |
Jan 06, 2023 | 121.37 | 123.61 | 121.37 | 123.45 | 11,116 | +2.58(+2.14%) |
Jan 05, 2023 | 120.16 | 121.03 | 119.99 | 120.86 | 15,299 | -0.14(-0.12%) |
Jan 04, 2023 | 118.76 | 121.37 | 118.76 | 121.00 | 15,603 | +3.27(+2.78%) |
Jan 03, 2023 | 118.70 | 118.70 | 117.20 | 117.74 | 8,592 | +0.36(+0.30%) |
Dec 30, 2022 | 116.41 | 117.38 | 116.27 | 117.38 | 20,452 | -0.29(-0.25%) |
Dec 29, 2022 | 115.80 | 117.97 | 115.80 | 117.67 | 27,052 | +2.65(+2.30%) |
Dec 28, 2022 | 116.68 | 117.11 | 114.99 | 115.02 | 16,248 | -1.80(-1.54%) |
Dec 27, 2022 | 116.53 | 117.56 | 116.53 | 116.82 | 9,254 | +0.03(+0.03%) |
Dec 23, 2022 | 115.28 | 116.79 | 115.19 | 116.79 | 4,799 | +0.82(+0.71%) |
Dec 22, 2022 | 115.73 | 115.97 | 114.13 | 115.97 | 19,497 | -1.92(-1.63%) |
Dec 21, 2022 | 117.23 | 118.11 | 117.23 | 117.90 | 62,361 | +1.99(+1.72%) |
Dec 20, 2022 | 115.74 | 116.71 | 115.62 | 115.90 | 13,364 | -0.56(-0.48%) |
Dec 19, 2022 | 118.20 | 118.42 | 115.98 | 116.46 | 483,715 | -2.00(-1.68%) |
Dec 16, 2022 | 119.56 | 119.67 | 117.85 | 118.46 | 23,390 | -1.97(-1.64%) |
Dec 15, 2022 | 120.09 | 120.53 | 119.39 | 120.43 | 6,436 | -1.79(-1.47%) |
Dec 14, 2022 | 122.96 | 123.56 | 121.58 | 122.22 | 12,608 | -0.51(-0.41%) |
Dec 13, 2022 | 126.62 | 126.78 | 122.21 | 122.73 | 45,844 | +0.28(+0.23%) |
Dec 12, 2022 | 120.81 | 122.45 | 120.40 | 122.45 | 13,148 | +1.50(+1.24%) |
Dec 09, 2022 | 121.87 | 122.14 | 120.95 | 120.95 | 29,184 | -1.32(-1.08%) |
Dec 08, 2022 | 122.35 | 122.81 | 121.74 | 122.27 | 19,039 | +1.17(+0.96%) |
Dec 07, 2022 | 120.79 | 121.69 | 120.79 | 121.11 | 11,378 | -0.45(-0.37%) |
Dec 06, 2022 | 121.48 | 121.69 | 120.68 | 121.56 | 7,866 | -1.77(-1.44%) |
Dec 05, 2022 | 124.58 | 124.70 | 123.17 | 123.33 | 10,005 | -2.50(-1.98%) |
Dec 02, 2022 | 123.99 | 126.15 | 123.99 | 125.82 | 68,045 | +0.04(+0.03%) |