Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 146.21 | 147.90 | 144.25 | 144.47 | 370,245 | -1.45(-0.99%) |
Feb 27, 2023 | 146.82 | 147.87 | 144.32 | 145.92 | 548,853 | +0.09(+0.06%) |
Feb 24, 2023 | 139.50 | 145.88 | 135.25 | 145.84 | 692,887 | +10.74(+7.95%) |
Feb 23, 2023 | 126.48 | 139.12 | 126.48 | 135.10 | 444,513 | +12.02(+9.77%) |
Feb 22, 2023 | 122.98 | 124.22 | 122.56 | 123.08 | 301,790 | +0.24(+0.19%) |
Feb 21, 2023 | 125.64 | 127.24 | 121.99 | 122.84 | 321,770 | -3.94(-3.11%) |
Feb 17, 2023 | 125.61 | 127.14 | 125.47 | 126.78 | 286,641 | +1.74(+1.39%) |
Feb 16, 2023 | 122.14 | 125.98 | 122.14 | 125.04 | 269,656 | +1.39(+1.12%) |
Feb 15, 2023 | 120.30 | 124.26 | 120.30 | 123.65 | 150,541 | +2.08(+1.71%) |
Feb 14, 2023 | 121.19 | 122.72 | 120.02 | 121.58 | 124,575 | +0.02(+0.02%) |
Feb 13, 2023 | 119.77 | 122.25 | 118.96 | 121.56 | 214,621 | +2.39(+2.01%) |
Feb 10, 2023 | 117.95 | 119.72 | 116.93 | 119.16 | 388,930 | +1.16(+0.98%) |
Feb 09, 2023 | 120.56 | 120.95 | 117.90 | 118.00 | 114,030 | -1.50(-1.26%) |
Feb 08, 2023 | 120.08 | 120.75 | 118.92 | 119.50 | 153,034 | -1.18(-0.98%) |
Feb 07, 2023 | 119.25 | 121.42 | 118.35 | 120.68 | 171,344 | +0.52(+0.43%) |
Feb 06, 2023 | 121.32 | 121.61 | 119.41 | 120.17 | 124,548 | -1.35(-1.11%) |
Feb 03, 2023 | 120.75 | 124.09 | 120.75 | 121.52 | 177,321 | +0.35(+0.29%) |
Feb 02, 2023 | 121.19 | 122.60 | 120.00 | 121.17 | 167,634 | +0.06(+0.05%) |
Feb 01, 2023 | 120.12 | 121.64 | 118.65 | 121.11 | 330,623 | +0.87(+0.73%) |
Jan 31, 2023 | 117.42 | 120.24 | 117.42 | 120.24 | 234,167 | +2.96(+2.52%) |
Jan 30, 2023 | 117.25 | 120.20 | 117.25 | 117.28 | 139,536 | -1.08(-0.91%) |
Jan 27, 2023 | 118.46 | 119.19 | 118.22 | 118.36 | 79,109 | -0.24(-0.20%) |
Jan 26, 2023 | 118.72 | 119.28 | 116.47 | 118.60 | 138,054 | +1.18(+1.01%) |
Jan 25, 2023 | 118.09 | 118.93 | 117.04 | 117.42 | 92,458 | -1.46(-1.23%) |
Jan 24, 2023 | 115.95 | 120.12 | 115.95 | 118.88 | 104,029 | +1.60(+1.36%) |
Jan 23, 2023 | 116.44 | 117.94 | 115.39 | 117.28 | 115,368 | +0.96(+0.83%) |
Jan 20, 2023 | 115.09 | 116.36 | 113.05 | 116.31 | 198,031 | +2.33(+2.05%) |
Jan 19, 2023 | 117.62 | 118.38 | 113.82 | 113.98 | 162,796 | -4.09(-3.47%) |
Jan 18, 2023 | 119.23 | 121.04 | 118.07 | 118.07 | 129,573 | -0.93(-0.78%) |
Jan 17, 2023 | 122.84 | 123.98 | 117.19 | 119.00 | 195,200 | -4.40(-3.57%) |
Jan 13, 2023 | 119.62 | 124.17 | 119.62 | 123.41 | 254,179 | +3.42(+2.85%) |
Jan 12, 2023 | 116.47 | 120.53 | 115.63 | 119.99 | 427,219 | +3.64(+3.13%) |
Jan 11, 2023 | 115.16 | 116.81 | 114.47 | 116.34 | 130,734 | +1.71(+1.49%) |
Jan 10, 2023 | 113.32 | 114.80 | 113.32 | 114.63 | 174,568 | +0.77(+0.68%) |
Jan 09, 2023 | 113.68 | 115.55 | 112.96 | 113.86 | 185,619 | +0.85(+0.76%) |
Jan 06, 2023 | 112.76 | 113.95 | 111.99 | 113.00 | 309,172 | +1.89(+1.70%) |
Jan 05, 2023 | 113.72 | 113.91 | 110.54 | 111.12 | 209,830 | -3.00(-2.63%) |
Jan 04, 2023 | 116.79 | 118.07 | 113.36 | 114.12 | 179,262 | -2.20(-1.90%) |
Jan 03, 2023 | 114.90 | 116.40 | 113.86 | 116.32 | 189,311 | +2.01(+1.76%) |
Dec 30, 2022 | 116.07 | 116.14 | 114.08 | 114.31 | 254,710 | -2.67(-2.28%) |
Dec 29, 2022 | 116.03 | 117.39 | 115.37 | 116.99 | 119,543 | +2.39(+2.08%) |
Dec 28, 2022 | 116.60 | 117.00 | 114.44 | 114.60 | 85,367 | -2.07(-1.77%) |
Dec 27, 2022 | 118.12 | 118.12 | 116.56 | 116.67 | 91,123 | -0.73(-0.63%) |
Dec 23, 2022 | 115.80 | 117.56 | 115.77 | 117.41 | 78,557 | +1.29(+1.11%) |
Dec 22, 2022 | 115.25 | 116.39 | 113.98 | 116.11 | 127,075 | -0.35(-0.30%) |
Dec 21, 2022 | 116.06 | 117.42 | 114.66 | 116.46 | 143,410 | +1.25(+1.09%) |
Dec 20, 2022 | 115.86 | 116.42 | 115.14 | 115.21 | 166,960 | -0.72(-0.62%) |
Dec 19, 2022 | 115.12 | 116.95 | 114.39 | 115.92 | 145,007 | +0.70(+0.60%) |
Dec 16, 2022 | 115.04 | 116.09 | 114.34 | 115.23 | 444,696 | -1.52(-1.30%) |
Dec 15, 2022 | 118.03 | 118.03 | 115.40 | 116.75 | 191,722 | -2.44(-2.05%) |
Dec 14, 2022 | 120.78 | 122.01 | 118.33 | 119.19 | 174,139 | -1.60(-1.32%) |
Dec 13, 2022 | 123.06 | 123.33 | 119.94 | 120.79 | 198,001 | +1.23(+1.03%) |
Dec 12, 2022 | 119.87 | 120.14 | 118.80 | 119.56 | 194,757 | -0.27(-0.22%) |
Dec 09, 2022 | 120.75 | 121.12 | 119.26 | 119.83 | 133,255 | -1.26(-1.04%) |
Dec 08, 2022 | 121.33 | 121.96 | 119.69 | 121.09 | 133,064 | +0.62(+0.51%) |
Dec 07, 2022 | 121.28 | 122.22 | 119.91 | 120.47 | 162,074 | -0.38(-0.31%) |
Dec 06, 2022 | 122.51 | 123.26 | 120.65 | 120.85 | 225,237 | -1.70(-1.39%) |
Dec 05, 2022 | 123.82 | 123.82 | 120.28 | 122.55 | 216,460 | -2.61(-2.09%) |
Dec 02, 2022 | 123.51 | 126.19 | 123.51 | 125.16 | 133,086 | +0.22(+0.18%) |