Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.08 | 135.24 | 129.64 | 129.70 | 2,726,768 | -3.49(-2.62%) |
Feb 27, 2023 | 132.08 | 134.03 | 130.85 | 133.19 | 2,472,278 | +1.83(+1.39%) |
Feb 24, 2023 | 129.33 | 132.65 | 128.46 | 131.36 | 2,383,962 | +0.72(+0.55%) |
Feb 23, 2023 | 128.06 | 131.43 | 127.03 | 130.64 | 3,184,039 | +3.98(+3.14%) |
Feb 22, 2023 | 126.21 | 131.41 | 124.60 | 126.66 | 3,933,698 | +2.84(+2.29%) |
Feb 21, 2023 | 124.84 | 125.38 | 123.05 | 123.82 | 2,817,495 | -0.43(-0.35%) |
Feb 17, 2023 | 128.50 | 128.50 | 122.98 | 124.25 | 4,509,604 | -6.53(-4.99%) |
Feb 16, 2023 | 133.60 | 134.62 | 130.73 | 130.79 | 2,753,111 | -3.58(-2.66%) |
Feb 15, 2023 | 136.13 | 136.26 | 132.72 | 134.37 | 4,299,208 | -3.90(-2.82%) |
Feb 14, 2023 | 135.00 | 139.06 | 134.70 | 138.27 | 1,753,100 | +1.51(+1.11%) |
Feb 13, 2023 | 136.47 | 138.75 | 135.81 | 136.76 | 3,010,295 | -0.98(-0.71%) |
Feb 10, 2023 | 132.88 | 137.81 | 132.47 | 137.73 | 3,053,757 | +7.22(+5.53%) |
Feb 09, 2023 | 133.07 | 133.45 | 130.30 | 130.52 | 2,165,061 | -2.60(-1.95%) |
Feb 08, 2023 | 133.66 | 134.02 | 131.50 | 133.12 | 2,199,603 | +0.67(+0.51%) |
Feb 07, 2023 | 127.52 | 132.57 | 125.93 | 132.45 | 2,608,062 | +5.94(+4.70%) |
Feb 06, 2023 | 127.40 | 129.16 | 124.60 | 126.51 | 1,895,032 | -1.18(-0.92%) |
Feb 03, 2023 | 127.69 | 130.40 | 127.00 | 127.69 | 1,683,641 | +0.77(+0.60%) |
Feb 02, 2023 | 131.90 | 131.90 | 126.42 | 126.92 | 2,953,883 | -5.33(-4.03%) |
Feb 01, 2023 | 133.78 | 134.36 | 130.01 | 132.25 | 2,765,246 | -2.56(-1.90%) |
Jan 31, 2023 | 133.83 | 136.18 | 132.73 | 134.81 | 1,769,363 | +0.72(+0.54%) |
Jan 30, 2023 | 137.18 | 137.47 | 133.97 | 134.09 | 2,626,476 | -5.19(-3.72%) |
Jan 27, 2023 | 138.39 | 140.96 | 137.98 | 139.27 | 1,769,643 | +0.99(+0.71%) |
Jan 26, 2023 | 137.74 | 138.38 | 135.21 | 138.29 | 2,611,119 | +2.59(+1.91%) |
Jan 25, 2023 | 136.04 | 136.04 | 132.21 | 135.69 | 1,783,505 | -0.15(-0.11%) |
Jan 24, 2023 | 138.34 | 138.85 | 135.17 | 135.84 | 1,313,795 | -1.95(-1.41%) |
Jan 23, 2023 | 137.47 | 138.58 | 136.83 | 137.79 | 1,590,092 | +1.66(+1.22%) |
Jan 20, 2023 | 135.30 | 136.44 | 133.95 | 136.13 | 1,663,584 | +1.03(+0.76%) |
Jan 19, 2023 | 132.14 | 135.53 | 130.80 | 135.09 | 1,959,837 | +2.15(+1.62%) |
Jan 18, 2023 | 135.10 | 138.06 | 132.77 | 132.94 | 2,365,705 | -1.62(-1.20%) |
Jan 17, 2023 | 134.85 | 135.88 | 134.12 | 134.56 | 2,041,651 | +0.56(+0.42%) |
Jan 13, 2023 | 134.27 | 134.70 | 132.73 | 134.00 | 1,654,684 | -0.08(-0.06%) |
Jan 12, 2023 | 131.51 | 135.37 | 131.51 | 134.08 | 2,122,661 | +2.85(+2.17%) |
Jan 11, 2023 | 133.04 | 133.38 | 129.38 | 131.23 | 2,383,728 | +0.27(+0.20%) |
Jan 10, 2023 | 131.49 | 132.04 | 128.95 | 130.96 | 1,903,573 | +0.42(+0.33%) |
Jan 09, 2023 | 129.94 | 132.26 | 129.41 | 130.54 | 2,658,777 | +3.09(+2.42%) |
Jan 06, 2023 | 125.93 | 128.59 | 125.20 | 127.45 | 2,681,271 | +3.78(+3.06%) |
Jan 05, 2023 | 120.93 | 124.77 | 120.18 | 123.66 | 2,608,267 | +3.16(+2.62%) |
Jan 04, 2023 | 119.12 | 122.88 | 118.17 | 120.51 | 1,866,721 | -0.70(-0.58%) |
Jan 03, 2023 | 124.52 | 125.77 | 119.58 | 121.21 | 2,608,342 | -4.98(-3.95%) |
Dec 30, 2022 | 125.07 | 126.64 | 124.55 | 126.19 | 1,611,733 | +0.46(+0.37%) |
Dec 29, 2022 | 122.68 | 126.56 | 122.25 | 125.73 | 1,524,406 | +1.67(+1.35%) |
Dec 28, 2022 | 126.70 | 126.83 | 123.54 | 124.06 | 1,864,132 | -2.87(-2.26%) |
Dec 27, 2022 | 127.00 | 127.49 | 125.86 | 126.93 | 1,691,082 | +0.51(+0.40%) |
Dec 23, 2022 | 124.64 | 126.49 | 123.64 | 126.42 | 1,907,375 | +3.83(+3.12%) |
Dec 22, 2022 | 126.76 | 126.88 | 119.63 | 122.59 | 2,563,680 | -3.80(-3.01%) |
Dec 21, 2022 | 127.18 | 127.43 | 125.01 | 126.39 | 2,596,934 | +1.90(+1.53%) |
Dec 20, 2022 | 122.89 | 125.65 | 122.47 | 124.49 | 1,805,946 | +1.25(+1.02%) |
Dec 19, 2022 | 124.25 | 125.78 | 122.34 | 123.24 | 2,036,812 | -0.68(-0.55%) |
Dec 16, 2022 | 123.96 | 126.16 | 122.53 | 123.92 | 13,791,740 | -2.82(-2.23%) |
Dec 15, 2022 | 124.55 | 127.39 | 123.91 | 126.75 | 3,250,143 | +0.50(+0.40%) |
Dec 14, 2022 | 126.86 | 129.11 | 125.36 | 126.25 | 4,479,636 | +0.48(+0.38%) |
Dec 13, 2022 | 125.65 | 127.88 | 124.46 | 125.77 | 5,211,351 | +1.95(+1.57%) |
Dec 12, 2022 | 120.58 | 124.08 | 119.66 | 123.82 | 4,300,287 | +4.25(+3.56%) |
Dec 09, 2022 | 122.34 | 124.70 | 119.47 | 119.57 | 3,113,077 | -3.03(-2.47%) |
Dec 08, 2022 | 129.47 | 130.33 | 122.22 | 122.59 | 3,930,346 | -3.40(-2.69%) |
Dec 07, 2022 | 128.05 | 129.82 | 125.91 | 125.99 | 1,945,440 | -1.52(-1.19%) |
Dec 06, 2022 | 129.50 | 132.49 | 126.88 | 127.51 | 2,177,802 | -3.50(-2.67%) |
Dec 05, 2022 | 136.75 | 138.30 | 129.69 | 131.01 | 2,705,819 | -3.19(-2.38%) |
Dec 02, 2022 | 133.24 | 135.07 | 131.65 | 134.20 | 2,604,639 | +0.70(+0.53%) |