Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.99 | 120.05 | 119.01 | 119.35 | 2,287,834 | -1.15(-0.95%) |
Feb 27, 2023 | 120.91 | 121.42 | 120.08 | 120.50 | 1,102,436 | +0.05(+0.04%) |
Feb 24, 2023 | 120.59 | 121.12 | 119.97 | 120.45 | 1,224,856 | -0.97(-0.80%) |
Feb 23, 2023 | 122.43 | 123.08 | 121.08 | 121.42 | 1,278,927 | -1.25(-1.02%) |
Feb 22, 2023 | 123.51 | 124.28 | 122.50 | 122.67 | 1,317,586 | -0.67(-0.54%) |
Feb 21, 2023 | 121.08 | 124.05 | 120.66 | 123.34 | 2,028,368 | +1.91(+1.57%) |
Feb 17, 2023 | 120.68 | 121.58 | 120.17 | 121.43 | 2,930,736 | +0.73(+0.60%) |
Feb 16, 2023 | 120.43 | 121.13 | 119.50 | 120.71 | 1,824,923 | -1.24(-1.02%) |
Feb 15, 2023 | 122.37 | 122.51 | 120.96 | 121.95 | 1,320,804 | -0.77(-0.63%) |
Feb 14, 2023 | 124.42 | 124.76 | 122.34 | 122.72 | 1,895,233 | -1.45(-1.17%) |
Feb 13, 2023 | 123.44 | 124.34 | 123.36 | 124.17 | 2,014,872 | +1.12(+0.91%) |
Feb 10, 2023 | 122.46 | 123.60 | 122.26 | 123.06 | 1,818,521 | +0.65(+0.53%) |
Feb 09, 2023 | 124.30 | 124.95 | 122.37 | 122.41 | 1,524,970 | -1.67(-1.35%) |
Feb 08, 2023 | 123.87 | 124.55 | 123.70 | 124.08 | 1,418,049 | -0.26(-0.21%) |
Feb 07, 2023 | 123.20 | 124.61 | 122.60 | 124.33 | 1,713,779 | -0.11(-0.09%) |
Feb 06, 2023 | 125.27 | 125.60 | 123.97 | 124.45 | 1,459,107 | -0.83(-0.66%) |
Feb 03, 2023 | 124.51 | 125.38 | 122.98 | 125.28 | 1,850,564 | +1.03(+0.83%) |
Feb 02, 2023 | 122.80 | 124.94 | 122.14 | 124.25 | 2,145,484 | +0.16(+0.13%) |
Feb 01, 2023 | 123.43 | 124.96 | 122.75 | 124.09 | 1,493,790 | +0.00(+0.00%) |
Jan 31, 2023 | 123.50 | 124.16 | 122.66 | 124.09 | 3,070,537 | +0.97(+0.79%) |
Jan 30, 2023 | 123.31 | 124.18 | 122.70 | 123.11 | 1,484,940 | +0.07(+0.05%) |
Jan 27, 2023 | 123.52 | 123.87 | 122.13 | 123.05 | 2,487,301 | -1.29(-1.04%) |
Jan 26, 2023 | 125.17 | 125.32 | 122.70 | 124.33 | 2,907,839 | -1.71(-1.36%) |
Jan 25, 2023 | 123.67 | 126.76 | 123.15 | 126.04 | 3,907,683 | -2.45(-1.91%) |
Jan 24, 2023 | 127.70 | 128.58 | 126.11 | 128.50 | 2,045,339 | +0.38(+0.30%) |
Jan 23, 2023 | 128.93 | 129.20 | 127.74 | 128.11 | 1,827,209 | -0.86(-0.67%) |
Jan 20, 2023 | 126.25 | 129.25 | 125.56 | 128.97 | 2,438,312 | +2.84(+2.25%) |
Jan 19, 2023 | 126.01 | 127.28 | 125.45 | 126.14 | 2,210,248 | -0.65(-0.51%) |
Jan 18, 2023 | 129.96 | 130.19 | 126.67 | 126.79 | 2,095,398 | -3.84(-2.94%) |
Jan 17, 2023 | 131.30 | 132.02 | 130.21 | 130.62 | 1,607,678 | +0.03(+0.02%) |
Jan 13, 2023 | 129.52 | 130.83 | 129.52 | 130.59 | 1,550,052 | +0.56(+0.43%) |
Jan 12, 2023 | 130.13 | 130.61 | 129.18 | 130.03 | 1,654,596 | -0.07(-0.05%) |
Jan 11, 2023 | 130.60 | 131.20 | 129.22 | 130.10 | 1,468,812 | +0.43(+0.33%) |
Jan 10, 2023 | 130.81 | 130.98 | 129.13 | 129.67 | 1,306,035 | -1.11(-0.85%) |
Jan 09, 2023 | 131.92 | 132.86 | 130.74 | 130.78 | 2,122,461 | -1.37(-1.03%) |
Jan 06, 2023 | 130.76 | 132.35 | 130.45 | 132.14 | 1,190,970 | +2.78(+2.15%) |
Jan 05, 2023 | 130.31 | 130.70 | 129.15 | 129.36 | 1,264,879 | -1.21(-0.93%) |
Jan 04, 2023 | 130.57 | 131.26 | 129.78 | 130.58 | 1,625,830 | -0.29(-0.22%) |
Jan 03, 2023 | 129.86 | 130.90 | 128.69 | 130.86 | 1,679,950 | +1.30(+1.00%) |
Dec 30, 2022 | 131.01 | 131.01 | 128.70 | 129.56 | 1,167,213 | -1.42(-1.09%) |
Dec 29, 2022 | 130.68 | 131.44 | 130.43 | 130.99 | 777,404 | +0.69(+0.53%) |
Dec 28, 2022 | 132.43 | 132.56 | 130.05 | 130.30 | 815,718 | -1.77(-1.34%) |
Dec 27, 2022 | 131.36 | 132.36 | 130.77 | 132.07 | 950,295 | +1.17(+0.90%) |
Dec 23, 2022 | 131.16 | 131.71 | 130.57 | 130.90 | 930,862 | -0.28(-0.21%) |
Dec 22, 2022 | 130.47 | 131.25 | 129.63 | 131.18 | 1,230,838 | +0.46(+0.35%) |
Dec 21, 2022 | 129.59 | 130.81 | 129.37 | 130.72 | 1,252,194 | +1.51(+1.17%) |
Dec 20, 2022 | 129.39 | 129.68 | 128.02 | 129.21 | 1,269,576 | -0.27(-0.21%) |
Dec 19, 2022 | 129.15 | 130.67 | 128.37 | 129.48 | 1,367,270 | +0.33(+0.25%) |
Dec 16, 2022 | 129.97 | 130.62 | 128.09 | 129.15 | 3,895,774 | -1.05(-0.81%) |
Dec 15, 2022 | 131.74 | 132.13 | 129.34 | 130.20 | 1,459,283 | -2.56(-1.93%) |
Dec 14, 2022 | 132.45 | 134.01 | 131.53 | 132.76 | 1,738,250 | +0.37(+0.28%) |
Dec 13, 2022 | 132.86 | 133.36 | 131.27 | 132.39 | 1,695,758 | +0.72(+0.54%) |
Dec 12, 2022 | 130.30 | 131.73 | 128.54 | 131.67 | 1,849,080 | +1.68(+1.29%) |
Dec 09, 2022 | 130.32 | 131.04 | 129.68 | 129.99 | 2,425,917 | -0.53(-0.41%) |
Dec 08, 2022 | 129.08 | 130.56 | 128.85 | 130.53 | 1,250,186 | +1.16(+0.90%) |
Dec 07, 2022 | 129.39 | 130.43 | 128.97 | 129.36 | 1,361,973 | +0.65(+0.51%) |
Dec 06, 2022 | 128.51 | 129.79 | 127.90 | 128.71 | 1,559,798 | -1.10(-0.85%) |
Dec 05, 2022 | 128.89 | 130.11 | 128.44 | 129.81 | 1,304,375 | -0.72(-0.55%) |
Dec 02, 2022 | 128.83 | 130.75 | 128.38 | 130.53 | 2,042,321 | +1.26(+0.97%) |