Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.37 | 133.14 | 131.37 | 132.39 | 18,635 | +1.08(+0.82%) |
Feb 27, 2023 | 131.56 | 132.26 | 131.30 | 131.31 | 14,867 | +0.69(+0.53%) |
Feb 24, 2023 | 127.71 | 130.74 | 127.22 | 130.61 | 101,654 | +0.87(+0.67%) |
Feb 23, 2023 | 130.07 | 130.57 | 128.07 | 129.74 | 20,294 | +0.00(+0.00%) |
Feb 22, 2023 | 129.07 | 130.18 | 128.94 | 129.74 | 34,901 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.56 | 128.64 | 128.81 | 16,955 | -1.87(-1.43%) |
Feb 17, 2023 | 131.36 | 131.36 | 130.19 | 130.68 | 12,371 | -1.71(-1.29%) |
Feb 16, 2023 | 132.07 | 133.84 | 131.62 | 132.39 | 69,858 | -0.82(-0.62%) |
Feb 15, 2023 | 131.65 | 133.22 | 131.29 | 133.22 | 31,300 | +0.12(+0.09%) |
Feb 14, 2023 | 131.91 | 133.30 | 131.42 | 133.10 | 53,922 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.87 | 131.70 | 132.54 | 28,783 | +0.77(+0.59%) |
Feb 10, 2023 | 131.17 | 131.86 | 130.51 | 131.77 | 28,566 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.34 | 130.75 | 131.30 | 31,568 | -2.18(-1.63%) |
Feb 08, 2023 | 134.52 | 135.35 | 133.37 | 133.48 | 26,585 | -1.14(-0.85%) |
Feb 07, 2023 | 132.78 | 135.03 | 132.52 | 134.62 | 45,613 | +1.50(+1.12%) |
Feb 06, 2023 | 134.02 | 134.02 | 132.40 | 133.13 | 98,096 | -1.63(-1.21%) |
Feb 03, 2023 | 135.31 | 136.97 | 134.71 | 134.76 | 35,883 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.22 | 137.02 | 119,865 | -0.36(-0.26%) |
Feb 01, 2023 | 135.16 | 138.41 | 134.67 | 137.38 | 64,682 | +1.43(+1.05%) |
Jan 31, 2023 | 133.36 | 135.99 | 133.36 | 135.96 | 21,145 | +2.79(+2.09%) |
Jan 30, 2023 | 133.34 | 134.83 | 133.13 | 133.17 | 43,779 | -1.21(-0.90%) |
Jan 27, 2023 | 133.81 | 135.14 | 133.79 | 134.38 | 30,561 | -0.47(-0.35%) |
Jan 26, 2023 | 133.13 | 134.85 | 132.46 | 134.85 | 96,086 | +1.69(+1.27%) |
Jan 25, 2023 | 131.54 | 133.19 | 130.81 | 133.16 | 51,814 | +0.60(+0.45%) |
Jan 24, 2023 | 131.65 | 132.73 | 130.57 | 132.56 | 33,646 | +0.29(+0.22%) |
Jan 23, 2023 | 131.58 | 132.56 | 131.17 | 132.27 | 70,304 | +0.45(+0.34%) |
Jan 20, 2023 | 129.01 | 131.82 | 128.75 | 131.82 | 25,007 | +2.57(+1.99%) |
Jan 19, 2023 | 128.88 | 129.71 | 128.18 | 129.24 | 16,435 | -0.79(-0.61%) |
Jan 18, 2023 | 133.03 | 133.42 | 129.99 | 130.04 | 18,629 | -1.63(-1.24%) |
Jan 17, 2023 | 133.75 | 133.76 | 131.67 | 131.67 | 55,987 | -1.84(-1.38%) |
Jan 13, 2023 | 132.05 | 133.62 | 131.94 | 133.51 | 53,162 | +1.02(+0.77%) |
Jan 12, 2023 | 132.14 | 132.86 | 130.94 | 132.49 | 154,847 | +0.91(+0.69%) |
Jan 11, 2023 | 131.18 | 131.66 | 130.53 | 131.58 | 67,386 | +1.77(+1.36%) |
Jan 10, 2023 | 128.18 | 129.95 | 127.89 | 129.81 | 38,927 | +1.80(+1.41%) |
Jan 09, 2023 | 128.16 | 129.69 | 127.72 | 128.01 | 81,227 | +0.88(+0.69%) |
Jan 06, 2023 | 123.97 | 127.34 | 123.97 | 127.13 | 41,615 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.39 | 122.78 | 57,780 | -1.17(-0.95%) |
Jan 04, 2023 | 122.52 | 124.26 | 122.52 | 123.95 | 31,999 | +2.18(+1.79%) |
Jan 03, 2023 | 122.24 | 122.95 | 120.77 | 121.77 | 157,632 | -0.29(-0.24%) |
Dec 30, 2022 | 122.11 | 122.21 | 121.05 | 122.06 | 30,427 | -0.91(-0.74%) |
Dec 29, 2022 | 122.32 | 123.38 | 122.32 | 122.97 | 33,979 | +1.33(+1.09%) |
Dec 28, 2022 | 123.86 | 123.94 | 121.50 | 121.64 | 57,590 | -2.09(-1.69%) |
Dec 27, 2022 | 124.23 | 124.42 | 123.30 | 123.74 | 23,624 | +0.30(+0.25%) |
Dec 23, 2022 | 122.28 | 123.43 | 122.10 | 123.43 | 52,369 | +0.81(+0.66%) |
Dec 22, 2022 | 123.15 | 123.15 | 120.47 | 122.62 | 23,870 | -1.12(-0.91%) |
Dec 21, 2022 | 123.36 | 124.26 | 123.20 | 123.75 | 23,847 | +1.17(+0.96%) |
Dec 20, 2022 | 121.87 | 123.19 | 121.87 | 122.57 | 26,911 | +1.21(+1.00%) |
Dec 19, 2022 | 123.18 | 123.41 | 120.74 | 121.36 | 66,391 | -1.49(-1.21%) |
Dec 16, 2022 | 121.63 | 123.22 | 121.63 | 122.85 | 32,579 | -0.22(-0.18%) |
Dec 15, 2022 | 125.20 | 125.20 | 122.83 | 123.07 | 39,462 | -4.17(-3.27%) |
Dec 14, 2022 | 128.18 | 128.72 | 126.65 | 127.24 | 32,365 | -1.30(-1.01%) |
Dec 13, 2022 | 130.49 | 131.01 | 127.80 | 128.54 | 62,062 | +1.46(+1.15%) |
Dec 12, 2022 | 126.11 | 127.08 | 125.37 | 127.08 | 24,059 | +1.26(+1.00%) |
Dec 09, 2022 | 127.11 | 128.00 | 125.82 | 125.82 | 32,480 | -1.51(-1.18%) |
Dec 08, 2022 | 127.69 | 128.40 | 126.96 | 127.33 | 32,572 | +0.74(+0.58%) |
Dec 07, 2022 | 126.39 | 127.77 | 126.36 | 126.59 | 38,594 | -0.20(-0.16%) |
Dec 06, 2022 | 128.08 | 128.77 | 126.09 | 126.79 | 40,887 | -0.95(-0.75%) |
Dec 05, 2022 | 129.48 | 129.87 | 127.65 | 127.75 | 124,305 | -2.52(-1.93%) |
Dec 02, 2022 | 127.24 | 130.63 | 127.24 | 130.27 | 51,538 | +1.40(+1.09%) |