Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.21 | 137.64 | 134.30 | 134.30 | 425,848 | -0.16(-0.12%) |
Feb 27, 2023 | 137.06 | 138.02 | 133.28 | 134.45 | 552,050 | -1.41(-1.04%) |
Feb 24, 2023 | 131.03 | 137.88 | 123.95 | 135.87 | 1,161,827 | +7.79(+6.08%) |
Feb 23, 2023 | 129.69 | 130.96 | 124.97 | 128.08 | 417,603 | +1.42(+1.12%) |
Feb 22, 2023 | 125.70 | 126.74 | 125.31 | 126.65 | 402,982 | +1.23(+0.98%) |
Feb 21, 2023 | 129.50 | 130.41 | 124.94 | 125.42 | 456,765 | -5.63(-4.29%) |
Feb 17, 2023 | 130.80 | 131.46 | 129.62 | 131.04 | 303,733 | -0.87(-0.66%) |
Feb 16, 2023 | 131.69 | 134.00 | 130.29 | 131.91 | 278,719 | -2.09(-1.56%) |
Feb 15, 2023 | 131.50 | 134.01 | 130.94 | 134.00 | 131,261 | +1.20(+0.90%) |
Feb 14, 2023 | 130.78 | 133.46 | 130.78 | 132.80 | 239,335 | +1.08(+0.82%) |
Feb 13, 2023 | 131.07 | 131.79 | 129.28 | 131.73 | 310,291 | +1.26(+0.96%) |
Feb 10, 2023 | 131.76 | 133.14 | 129.30 | 130.47 | 211,786 | -2.97(-2.22%) |
Feb 09, 2023 | 136.00 | 136.80 | 132.68 | 133.44 | 252,291 | -0.09(-0.07%) |
Feb 08, 2023 | 134.51 | 135.74 | 132.99 | 133.53 | 191,070 | -1.77(-1.31%) |
Feb 07, 2023 | 132.41 | 136.06 | 131.72 | 135.29 | 227,087 | +2.96(+2.23%) |
Feb 06, 2023 | 131.89 | 133.69 | 131.38 | 132.34 | 159,717 | -2.09(-1.56%) |
Feb 03, 2023 | 134.09 | 137.25 | 132.94 | 134.43 | 275,093 | -2.01(-1.47%) |
Feb 02, 2023 | 135.06 | 138.39 | 134.74 | 136.44 | 374,965 | +2.16(+1.60%) |
Feb 01, 2023 | 131.64 | 135.36 | 130.34 | 134.29 | 273,893 | +3.27(+2.50%) |
Jan 31, 2023 | 127.41 | 131.33 | 127.41 | 131.01 | 373,704 | +3.29(+2.58%) |
Jan 30, 2023 | 128.93 | 130.14 | 126.71 | 127.72 | 316,395 | -3.13(-2.39%) |
Jan 27, 2023 | 129.22 | 131.60 | 128.02 | 130.86 | 167,003 | +0.26(+0.20%) |
Jan 26, 2023 | 130.83 | 131.38 | 128.23 | 130.60 | 214,588 | +0.68(+0.52%) |
Jan 25, 2023 | 127.19 | 130.64 | 126.56 | 129.92 | 184,682 | +0.52(+0.40%) |
Jan 24, 2023 | 129.98 | 130.64 | 128.38 | 129.39 | 178,422 | -2.01(-1.53%) |
Jan 23, 2023 | 128.51 | 133.18 | 127.69 | 131.40 | 389,856 | +3.71(+2.90%) |
Jan 20, 2023 | 127.47 | 127.85 | 125.28 | 127.69 | 305,148 | +1.19(+0.94%) |
Jan 19, 2023 | 126.67 | 127.39 | 124.54 | 126.51 | 262,198 | +0.28(+0.22%) |
Jan 18, 2023 | 128.39 | 129.87 | 126.02 | 126.23 | 266,004 | +0.64(+0.51%) |
Jan 17, 2023 | 127.44 | 127.91 | 124.58 | 125.59 | 263,749 | -1.52(-1.20%) |
Jan 13, 2023 | 124.56 | 128.07 | 124.06 | 127.11 | 437,645 | +1.69(+1.35%) |
Jan 12, 2023 | 124.55 | 126.29 | 121.44 | 125.42 | 506,914 | +0.71(+0.57%) |
Jan 11, 2023 | 118.89 | 124.73 | 118.83 | 124.71 | 707,864 | +1.06(+0.86%) |
Jan 10, 2023 | 114.57 | 125.45 | 114.57 | 123.65 | 872,567 | +9.11(+7.96%) |
Jan 09, 2023 | 112.53 | 117.23 | 111.74 | 114.53 | 577,897 | +3.99(+3.61%) |
Jan 06, 2023 | 107.56 | 111.92 | 105.97 | 110.54 | 247,539 | +4.50(+4.24%) |
Jan 05, 2023 | 105.78 | 107.81 | 104.92 | 106.04 | 323,599 | -0.69(-0.65%) |
Jan 04, 2023 | 107.32 | 108.56 | 105.79 | 106.73 | 294,466 | +1.26(+1.19%) |
Jan 03, 2023 | 108.55 | 109.07 | 104.52 | 105.48 | 238,406 | -1.33(-1.24%) |
Dec 30, 2022 | 104.94 | 106.89 | 104.21 | 106.80 | 259,524 | +0.07(+0.06%) |
Dec 29, 2022 | 104.64 | 108.22 | 104.64 | 106.73 | 268,730 | +3.89(+3.79%) |
Dec 28, 2022 | 103.48 | 105.68 | 102.14 | 102.84 | 176,053 | -1.35(-1.30%) |
Dec 27, 2022 | 104.79 | 104.79 | 103.22 | 104.19 | 181,862 | -1.24(-1.17%) |
Dec 23, 2022 | 104.83 | 106.09 | 103.79 | 105.43 | 177,443 | -0.34(-0.32%) |
Dec 22, 2022 | 106.90 | 107.06 | 103.04 | 105.77 | 218,981 | -3.32(-3.05%) |
Dec 21, 2022 | 108.23 | 110.09 | 107.88 | 109.09 | 211,740 | +1.46(+1.36%) |
Dec 20, 2022 | 105.57 | 108.99 | 105.09 | 107.62 | 496,286 | +0.80(+0.75%) |
Dec 19, 2022 | 109.22 | 109.22 | 106.50 | 106.82 | 360,615 | -2.28(-2.09%) |
Dec 16, 2022 | 109.86 | 110.42 | 106.39 | 109.11 | 700,373 | -1.30(-1.17%) |
Dec 15, 2022 | 112.19 | 112.91 | 109.53 | 110.40 | 302,774 | -4.34(-3.78%) |
Dec 14, 2022 | 114.85 | 116.26 | 112.58 | 114.74 | 428,870 | -0.38(-0.33%) |
Dec 13, 2022 | 119.34 | 120.63 | 114.72 | 115.12 | 447,793 | +1.06(+0.93%) |
Dec 12, 2022 | 113.09 | 114.31 | 112.41 | 114.05 | 243,268 | +0.26(+0.22%) |
Dec 09, 2022 | 112.65 | 115.05 | 112.65 | 113.80 | 355,761 | +0.26(+0.23%) |
Dec 08, 2022 | 111.82 | 115.00 | 111.53 | 113.54 | 271,487 | +2.62(+2.36%) |
Dec 07, 2022 | 111.37 | 112.36 | 109.28 | 110.92 | 251,564 | -1.88(-1.67%) |
Dec 06, 2022 | 117.04 | 118.22 | 110.89 | 112.80 | 485,251 | -4.65(-3.96%) |
Dec 05, 2022 | 112.52 | 118.39 | 111.78 | 117.45 | 927,900 | +6.34(+5.71%) |
Dec 02, 2022 | 108.83 | 111.62 | 108.83 | 111.11 | 155,718 | -0.20(-0.18%) |