Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 127.01 | 128.01 | 126.14 | 126.22 | 872,687 | -0.88(-0.69%) |
Feb 27, 2023 | 128.96 | 129.85 | 126.58 | 127.10 | 711,411 | -0.14(-0.11%) |
Feb 24, 2023 | 126.50 | 129.45 | 126.50 | 127.24 | 887,277 | -1.87(-1.45%) |
Feb 23, 2023 | 129.21 | 129.42 | 126.81 | 129.10 | 624,070 | +0.67(+0.52%) |
Feb 22, 2023 | 130.05 | 130.35 | 128.07 | 128.43 | 699,067 | -0.45(-0.35%) |
Feb 21, 2023 | 129.69 | 132.07 | 128.67 | 128.88 | 926,824 | -3.76(-2.83%) |
Feb 17, 2023 | 132.02 | 133.07 | 129.98 | 132.64 | 753,071 | -0.11(-0.08%) |
Feb 16, 2023 | 132.25 | 134.92 | 131.49 | 132.75 | 725,877 | -2.49(-1.84%) |
Feb 15, 2023 | 137.03 | 137.66 | 134.99 | 135.24 | 910,495 | -2.50(-1.81%) |
Feb 14, 2023 | 134.12 | 138.62 | 133.11 | 137.74 | 955,602 | +2.72(+2.01%) |
Feb 13, 2023 | 129.44 | 135.06 | 129.14 | 135.02 | 783,057 | +5.56(+4.30%) |
Feb 10, 2023 | 128.07 | 130.51 | 128.07 | 129.46 | 665,100 | +0.37(+0.28%) |
Feb 09, 2023 | 132.80 | 133.97 | 128.19 | 129.09 | 836,489 | -2.60(-1.97%) |
Feb 08, 2023 | 135.77 | 135.83 | 131.59 | 131.69 | 828,607 | -5.18(-3.78%) |
Feb 07, 2023 | 136.18 | 137.40 | 134.75 | 136.87 | 707,507 | -0.33(-0.24%) |
Feb 06, 2023 | 139.66 | 140.66 | 136.28 | 137.20 | 1,018,155 | -4.56(-3.22%) |
Feb 03, 2023 | 143.00 | 144.84 | 141.70 | 141.76 | 680,220 | -3.64(-2.50%) |
Feb 02, 2023 | 144.27 | 147.04 | 143.81 | 145.40 | 1,309,704 | +2.24(+1.57%) |
Feb 01, 2023 | 141.79 | 144.84 | 138.76 | 143.16 | 1,095,485 | +0.83(+0.58%) |
Jan 31, 2023 | 142.71 | 143.72 | 139.05 | 142.33 | 1,810,921 | +1.88(+1.34%) |
Jan 30, 2023 | 139.13 | 143.15 | 138.14 | 140.45 | 1,311,207 | -0.51(-0.36%) |
Jan 27, 2023 | 136.33 | 141.59 | 135.64 | 140.97 | 679,401 | +3.69(+2.69%) |
Jan 26, 2023 | 138.86 | 140.33 | 136.71 | 137.28 | 737,556 | -1.79(-1.29%) |
Jan 25, 2023 | 138.31 | 140.47 | 137.90 | 139.07 | 484,693 | -0.64(-0.46%) |
Jan 24, 2023 | 138.75 | 140.67 | 138.36 | 139.71 | 407,954 | +0.56(+0.40%) |
Jan 23, 2023 | 138.57 | 140.37 | 137.83 | 139.16 | 436,609 | +1.19(+0.86%) |
Jan 20, 2023 | 133.91 | 138.08 | 132.19 | 137.97 | 565,374 | +4.88(+3.66%) |
Jan 19, 2023 | 136.36 | 136.66 | 132.51 | 133.09 | 638,269 | -4.45(-3.24%) |
Jan 18, 2023 | 141.54 | 142.66 | 137.51 | 137.55 | 779,079 | -4.15(-2.93%) |
Jan 17, 2023 | 139.40 | 145.53 | 138.08 | 141.70 | 1,314,999 | +0.56(+0.40%) |
Jan 13, 2023 | 138.97 | 142.08 | 138.97 | 141.14 | 376,604 | +0.14(+0.10%) |
Jan 12, 2023 | 142.69 | 142.69 | 139.69 | 141.00 | 520,347 | -0.11(-0.08%) |
Jan 11, 2023 | 138.19 | 142.33 | 137.57 | 141.11 | 884,977 | -0.40(-0.28%) |
Jan 10, 2023 | 138.63 | 141.83 | 138.50 | 141.52 | 523,790 | +2.16(+1.55%) |
Jan 09, 2023 | 139.05 | 141.89 | 138.59 | 139.36 | 595,979 | +0.77(+0.55%) |
Jan 06, 2023 | 138.43 | 139.72 | 137.62 | 138.59 | 945,447 | +1.59(+1.16%) |
Jan 05, 2023 | 134.00 | 137.22 | 132.85 | 137.00 | 676,703 | +1.40(+1.03%) |
Jan 04, 2023 | 133.29 | 136.75 | 133.28 | 135.60 | 623,480 | +4.12(+3.13%) |
Jan 03, 2023 | 131.84 | 132.65 | 130.03 | 131.48 | 560,825 | +2.08(+1.61%) |
Dec 30, 2022 | 129.28 | 130.50 | 128.05 | 129.40 | 499,182 | -1.50(-1.15%) |
Dec 29, 2022 | 127.21 | 131.46 | 126.82 | 130.90 | 552,303 | +4.34(+3.43%) |
Dec 28, 2022 | 129.76 | 130.35 | 126.55 | 126.56 | 406,665 | -3.06(-2.36%) |
Dec 27, 2022 | 129.25 | 130.35 | 128.77 | 129.61 | 441,855 | +0.06(+0.05%) |
Dec 23, 2022 | 127.47 | 129.60 | 127.35 | 129.55 | 327,375 | +1.86(+1.45%) |
Dec 22, 2022 | 127.35 | 127.80 | 124.64 | 127.69 | 873,163 | -1.48(-1.15%) |
Dec 21, 2022 | 126.64 | 129.66 | 126.64 | 129.18 | 824,555 | +3.81(+3.04%) |
Dec 20, 2022 | 125.43 | 127.08 | 123.90 | 125.36 | 861,167 | -2.31(-1.81%) |
Dec 19, 2022 | 128.96 | 130.08 | 127.15 | 127.67 | 683,383 | -1.76(-1.36%) |
Dec 16, 2022 | 129.68 | 131.07 | 128.01 | 129.43 | 1,476,769 | -2.35(-1.78%) |
Dec 15, 2022 | 131.16 | 132.79 | 130.68 | 131.78 | 687,501 | -1.77(-1.33%) |
Dec 14, 2022 | 133.95 | 136.77 | 132.07 | 133.56 | 742,896 | -1.34(-1.00%) |
Dec 13, 2022 | 139.98 | 141.87 | 134.00 | 134.90 | 1,101,811 | +0.02(+0.01%) |
Dec 12, 2022 | 131.81 | 135.14 | 130.53 | 134.88 | 746,652 | +3.33(+2.53%) |
Dec 09, 2022 | 132.39 | 133.35 | 131.46 | 131.55 | 440,565 | -1.42(-1.07%) |
Dec 08, 2022 | 130.81 | 133.65 | 130.08 | 132.97 | 612,034 | +2.38(+1.82%) |
Dec 07, 2022 | 129.90 | 132.66 | 128.85 | 130.59 | 675,152 | +0.82(+0.63%) |
Dec 06, 2022 | 129.54 | 130.42 | 127.66 | 129.77 | 1,015,162 | +0.37(+0.28%) |
Dec 05, 2022 | 131.87 | 132.18 | 129.07 | 129.40 | 545,052 | -4.26(-3.19%) |
Dec 02, 2022 | 133.75 | 134.97 | 131.59 | 133.67 | 856,702 | -2.65(-1.95%) |