Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 139.52 | 139.52 | 128.58 | 130.15 | 645,044 | -8.02(-5.80%) |
Feb 27, 2023 | 138.86 | 140.60 | 137.51 | 138.17 | 325,594 | -0.62(-0.45%) |
Feb 24, 2023 | 138.19 | 139.10 | 137.81 | 138.79 | 208,843 | -0.11(-0.08%) |
Feb 23, 2023 | 138.53 | 139.41 | 137.80 | 138.90 | 194,996 | +0.77(+0.56%) |
Feb 22, 2023 | 138.21 | 139.34 | 137.99 | 138.13 | 217,560 | -0.21(-0.15%) |
Feb 21, 2023 | 139.44 | 139.44 | 137.62 | 138.34 | 179,489 | -1.16(-0.83%) |
Feb 17, 2023 | 137.66 | 139.80 | 137.34 | 139.50 | 389,888 | +1.77(+1.29%) |
Feb 16, 2023 | 138.25 | 139.31 | 137.64 | 137.73 | 174,653 | -1.35(-0.97%) |
Feb 15, 2023 | 136.25 | 139.16 | 136.25 | 139.08 | 247,113 | +2.19(+1.60%) |
Feb 14, 2023 | 136.30 | 137.64 | 135.25 | 136.89 | 178,214 | +0.58(+0.43%) |
Feb 13, 2023 | 137.06 | 137.06 | 135.56 | 136.31 | 233,342 | +0.42(+0.31%) |
Feb 10, 2023 | 135.27 | 135.97 | 133.64 | 135.89 | 273,946 | +0.45(+0.33%) |
Feb 09, 2023 | 136.65 | 137.57 | 135.02 | 135.44 | 447,939 | -0.89(-0.65%) |
Feb 08, 2023 | 135.61 | 136.86 | 135.47 | 136.33 | 106,039 | -0.07(-0.05%) |
Feb 07, 2023 | 133.82 | 136.43 | 132.85 | 136.40 | 169,294 | +2.03(+1.51%) |
Feb 06, 2023 | 133.06 | 134.99 | 133.04 | 134.37 | 175,798 | +0.99(+0.74%) |
Feb 03, 2023 | 133.36 | 134.85 | 132.59 | 133.38 | 233,449 | -0.69(-0.51%) |
Feb 02, 2023 | 134.53 | 135.62 | 132.96 | 134.07 | 322,355 | +0.51(+0.38%) |
Feb 01, 2023 | 133.30 | 134.91 | 132.60 | 133.56 | 272,692 | -0.12(-0.09%) |
Jan 31, 2023 | 131.05 | 134.22 | 131.05 | 133.68 | 358,873 | +0.83(+0.62%) |
Jan 30, 2023 | 133.81 | 135.83 | 132.83 | 132.85 | 217,037 | -1.15(-0.86%) |
Jan 27, 2023 | 132.40 | 134.79 | 132.40 | 134.00 | 134,590 | +0.86(+0.65%) |
Jan 26, 2023 | 133.72 | 133.72 | 132.11 | 133.14 | 103,641 | +0.54(+0.41%) |
Jan 25, 2023 | 131.07 | 133.00 | 130.16 | 132.60 | 137,675 | +1.06(+0.81%) |
Jan 24, 2023 | 131.88 | 132.71 | 130.50 | 131.54 | 138,887 | +0.10(+0.08%) |
Jan 23, 2023 | 130.00 | 131.51 | 129.39 | 131.44 | 178,486 | +1.71(+1.32%) |
Jan 20, 2023 | 127.03 | 129.76 | 125.93 | 129.73 | 173,883 | +3.94(+3.13%) |
Jan 19, 2023 | 127.10 | 127.56 | 125.36 | 125.79 | 289,779 | -2.30(-1.80%) |
Jan 18, 2023 | 129.74 | 131.07 | 128.06 | 128.09 | 332,845 | -1.58(-1.22%) |
Jan 17, 2023 | 129.20 | 132.00 | 128.81 | 129.67 | 415,147 | +0.84(+0.65%) |
Jan 13, 2023 | 126.26 | 128.95 | 126.02 | 128.83 | 122,267 | +1.05(+0.82%) |
Jan 12, 2023 | 128.38 | 128.62 | 125.97 | 127.78 | 199,636 | +0.39(+0.31%) |
Jan 11, 2023 | 123.70 | 127.39 | 123.56 | 127.39 | 182,537 | +4.66(+3.80%) |
Jan 10, 2023 | 121.42 | 122.74 | 120.81 | 122.73 | 258,456 | +1.55(+1.28%) |
Jan 09, 2023 | 122.78 | 123.97 | 121.07 | 121.18 | 409,199 | -1.74(-1.42%) |
Jan 06, 2023 | 119.78 | 123.63 | 119.78 | 122.92 | 146,227 | +3.84(+3.22%) |
Jan 05, 2023 | 117.12 | 119.28 | 116.14 | 119.08 | 183,463 | +1.09(+0.92%) |
Jan 04, 2023 | 118.60 | 119.28 | 116.58 | 117.99 | 262,814 | -0.79(-0.67%) |
Jan 03, 2023 | 120.52 | 120.73 | 117.48 | 118.78 | 242,787 | -1.07(-0.89%) |
Dec 30, 2022 | 118.98 | 119.86 | 117.92 | 119.85 | 155,948 | +0.24(+0.20%) |
Dec 29, 2022 | 118.29 | 119.97 | 118.11 | 119.61 | 178,971 | +1.62(+1.37%) |
Dec 28, 2022 | 119.90 | 121.27 | 117.99 | 117.99 | 154,180 | -2.00(-1.67%) |
Dec 27, 2022 | 120.90 | 121.19 | 119.93 | 119.99 | 207,893 | -0.27(-0.22%) |
Dec 23, 2022 | 118.96 | 121.02 | 118.96 | 120.26 | 153,604 | +0.60(+0.50%) |
Dec 22, 2022 | 122.21 | 122.78 | 118.33 | 119.66 | 378,025 | -3.99(-3.23%) |
Dec 21, 2022 | 120.04 | 123.68 | 119.47 | 123.65 | 406,221 | +3.58(+2.98%) |
Dec 20, 2022 | 116.45 | 120.69 | 114.81 | 120.07 | 540,602 | +4.62(+4.00%) |
Dec 19, 2022 | 118.22 | 119.80 | 115.10 | 115.45 | 292,482 | -2.80(-2.37%) |
Dec 16, 2022 | 118.09 | 118.92 | 117.50 | 118.25 | 461,215 | -1.12(-0.94%) |
Dec 15, 2022 | 122.85 | 122.85 | 119.09 | 119.37 | 246,708 | -4.03(-3.27%) |
Dec 14, 2022 | 123.49 | 124.04 | 122.25 | 123.40 | 391,642 | -0.19(-0.15%) |
Dec 13, 2022 | 124.99 | 125.28 | 122.92 | 123.59 | 216,758 | +0.42(+0.34%) |
Dec 12, 2022 | 121.33 | 123.26 | 120.91 | 123.17 | 145,728 | +0.88(+0.72%) |
Dec 09, 2022 | 123.08 | 123.43 | 122.10 | 122.29 | 96,307 | -1.53(-1.24%) |
Dec 08, 2022 | 124.19 | 125.95 | 122.97 | 123.82 | 116,562 | -0.63(-0.51%) |
Dec 07, 2022 | 125.00 | 126.98 | 124.45 | 124.45 | 194,265 | +0.02(+0.02%) |
Dec 06, 2022 | 126.71 | 127.22 | 123.62 | 124.43 | 270,343 | -1.81(-1.43%) |
Dec 05, 2022 | 127.57 | 128.16 | 125.41 | 126.24 | 144,447 | -1.98(-1.54%) |
Dec 02, 2022 | 125.83 | 129.18 | 125.83 | 128.22 | 128,576 | +0.66(+0.52%) |