Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 132.94 | 133.57 | 131.05 | 132.07 | 518,314 | -1.02(-0.77%) |
Feb 27, 2023 | 133.00 | 134.51 | 131.80 | 133.09 | 469,730 | +0.92(+0.70%) |
Feb 24, 2023 | 132.59 | 133.18 | 130.93 | 132.17 | 748,854 | -1.31(-0.98%) |
Feb 23, 2023 | 135.02 | 135.63 | 131.43 | 133.48 | 522,243 | -1.20(-0.89%) |
Feb 22, 2023 | 133.45 | 136.74 | 133.29 | 134.68 | 469,283 | +1.37(+1.03%) |
Feb 21, 2023 | 134.01 | 135.17 | 132.64 | 133.31 | 190,838 | -1.42(-1.05%) |
Feb 17, 2023 | 134.87 | 135.69 | 133.59 | 134.73 | 176,442 | -0.08(-0.06%) |
Feb 16, 2023 | 132.20 | 136.47 | 132.20 | 134.81 | 335,098 | +1.40(+1.05%) |
Feb 15, 2023 | 132.05 | 135.07 | 131.54 | 133.41 | 363,405 | +0.07(+0.05%) |
Feb 14, 2023 | 133.59 | 135.10 | 132.71 | 133.34 | 265,556 | -0.93(-0.69%) |
Feb 13, 2023 | 134.27 | 135.00 | 133.79 | 134.27 | 222,663 | +0.13(+0.10%) |
Feb 10, 2023 | 132.64 | 134.47 | 132.05 | 134.14 | 199,400 | +1.16(+0.87%) |
Feb 09, 2023 | 133.93 | 134.33 | 132.35 | 132.98 | 384,867 | -0.77(-0.58%) |
Feb 08, 2023 | 131.99 | 134.50 | 131.99 | 133.75 | 399,748 | +1.10(+0.83%) |
Feb 07, 2023 | 130.58 | 133.20 | 130.11 | 132.65 | 346,228 | +1.49(+1.14%) |
Feb 06, 2023 | 130.95 | 132.32 | 130.72 | 131.16 | 423,393 | -0.75(-0.57%) |
Feb 03, 2023 | 130.19 | 132.63 | 129.30 | 131.91 | 357,657 | +1.02(+0.78%) |
Feb 02, 2023 | 131.07 | 131.58 | 129.83 | 130.89 | 319,075 | +0.30(+0.23%) |
Feb 01, 2023 | 129.09 | 131.35 | 128.01 | 130.59 | 227,161 | +0.29(+0.22%) |
Jan 31, 2023 | 129.19 | 130.31 | 128.31 | 130.30 | 305,888 | +2.03(+1.58%) |
Jan 30, 2023 | 126.89 | 129.53 | 126.53 | 128.27 | 287,577 | +0.88(+0.69%) |
Jan 27, 2023 | 127.30 | 128.12 | 126.81 | 127.39 | 153,094 | -0.33(-0.26%) |
Jan 26, 2023 | 130.25 | 131.08 | 126.68 | 127.72 | 235,631 | -1.71(-1.32%) |
Jan 25, 2023 | 127.73 | 129.50 | 127.12 | 129.43 | 248,189 | +1.07(+0.83%) |
Jan 24, 2023 | 128.29 | 130.13 | 127.52 | 128.36 | 331,906 | +0.16(+0.12%) |
Jan 23, 2023 | 125.00 | 128.94 | 124.80 | 128.20 | 433,450 | +3.39(+2.72%) |
Jan 20, 2023 | 122.19 | 124.90 | 122.03 | 124.81 | 328,011 | +3.23(+2.66%) |
Jan 19, 2023 | 120.95 | 122.71 | 120.95 | 121.58 | 259,801 | -0.41(-0.34%) |
Jan 18, 2023 | 122.57 | 124.47 | 121.00 | 121.99 | 498,740 | -0.51(-0.42%) |
Jan 17, 2023 | 121.29 | 122.98 | 120.73 | 122.50 | 302,587 | +1.12(+0.92%) |
Jan 13, 2023 | 117.96 | 121.83 | 117.00 | 121.38 | 237,973 | +2.74(+2.31%) |
Jan 12, 2023 | 120.09 | 120.22 | 117.87 | 118.64 | 194,212 | -1.07(-0.89%) |
Jan 11, 2023 | 116.96 | 120.44 | 116.80 | 119.71 | 349,372 | +3.51(+3.02%) |
Jan 10, 2023 | 115.74 | 116.22 | 113.56 | 116.20 | 237,039 | -0.96(-0.82%) |
Jan 09, 2023 | 116.17 | 118.61 | 115.65 | 117.16 | 236,698 | +2.11(+1.83%) |
Jan 06, 2023 | 111.92 | 115.77 | 111.18 | 115.05 | 213,794 | +4.03(+3.63%) |
Jan 05, 2023 | 112.69 | 113.50 | 110.96 | 111.02 | 206,637 | -2.27(-2.00%) |
Jan 04, 2023 | 114.06 | 114.92 | 112.13 | 113.29 | 246,692 | -0.45(-0.40%) |
Jan 03, 2023 | 114.92 | 115.63 | 112.64 | 113.74 | 301,113 | -0.38(-0.33%) |
Dec 30, 2022 | 113.99 | 115.03 | 113.13 | 114.12 | 127,128 | -0.97(-0.84%) |
Dec 29, 2022 | 113.83 | 115.76 | 113.47 | 115.09 | 193,695 | +1.95(+1.72%) |
Dec 28, 2022 | 115.39 | 115.48 | 113.00 | 113.14 | 153,497 | -1.85(-1.61%) |
Dec 27, 2022 | 114.68 | 115.04 | 113.89 | 114.99 | 91,091 | +0.21(+0.18%) |
Dec 23, 2022 | 113.58 | 114.91 | 112.80 | 114.78 | 119,858 | +1.17(+1.03%) |
Dec 22, 2022 | 115.26 | 115.26 | 112.47 | 113.61 | 172,030 | -2.70(-2.32%) |
Dec 21, 2022 | 114.10 | 116.32 | 113.06 | 116.31 | 220,897 | +3.36(+2.97%) |
Dec 20, 2022 | 112.23 | 113.74 | 111.47 | 112.95 | 279,684 | +0.40(+0.36%) |
Dec 19, 2022 | 114.64 | 114.64 | 109.36 | 112.55 | 519,379 | -2.45(-2.13%) |
Dec 16, 2022 | 115.27 | 116.47 | 114.45 | 115.00 | 994,017 | -1.50(-1.29%) |
Dec 15, 2022 | 117.77 | 118.24 | 116.01 | 116.50 | 316,681 | -2.26(-1.90%) |
Dec 14, 2022 | 119.40 | 120.62 | 118.27 | 118.76 | 281,710 | -1.44(-1.20%) |
Dec 13, 2022 | 122.39 | 122.68 | 118.23 | 120.20 | 402,191 | +2.04(+1.73%) |
Dec 12, 2022 | 116.70 | 118.23 | 116.41 | 118.16 | 292,129 | +2.00(+1.72%) |
Dec 09, 2022 | 118.56 | 119.10 | 116.12 | 116.16 | 225,764 | -2.33(-1.97%) |
Dec 08, 2022 | 119.03 | 119.84 | 117.31 | 118.49 | 256,970 | -0.28(-0.24%) |
Dec 07, 2022 | 117.17 | 119.81 | 116.75 | 118.77 | 254,954 | +1.64(+1.40%) |
Dec 06, 2022 | 117.60 | 118.62 | 115.70 | 117.13 | 336,119 | -0.47(-0.40%) |
Dec 05, 2022 | 122.79 | 123.50 | 117.41 | 117.60 | 341,420 | -6.42(-5.18%) |
Dec 02, 2022 | 119.37 | 125.41 | 119.37 | 124.02 | 380,490 | +3.32(+2.75%) |