Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.19 | 137.62 | 134.28 | 134.28 | 425,893 | -0.16(-0.12%) |
Feb 27, 2023 | 137.05 | 138.01 | 133.26 | 134.44 | 552,108 | -1.41(-1.04%) |
Feb 24, 2023 | 131.02 | 137.87 | 123.93 | 135.85 | 1,161,950 | +7.79(+6.08%) |
Feb 23, 2023 | 129.68 | 130.94 | 124.96 | 128.06 | 417,647 | +1.42(+1.12%) |
Feb 22, 2023 | 125.69 | 126.73 | 125.30 | 126.64 | 403,024 | +1.24(+0.99%) |
Feb 21, 2023 | 129.49 | 130.40 | 124.93 | 125.41 | 456,813 | -5.62(-4.29%) |
Feb 17, 2023 | 130.78 | 131.44 | 129.61 | 131.03 | 303,765 | -0.87(-0.66%) |
Feb 16, 2023 | 131.67 | 133.99 | 130.28 | 131.90 | 278,748 | -2.09(-1.56%) |
Feb 15, 2023 | 131.48 | 134.00 | 130.92 | 133.99 | 131,275 | +1.20(+0.90%) |
Feb 14, 2023 | 130.76 | 133.44 | 130.76 | 132.79 | 239,360 | +1.08(+0.82%) |
Feb 13, 2023 | 131.06 | 131.78 | 129.26 | 131.71 | 310,324 | +1.26(+0.96%) |
Feb 10, 2023 | 131.75 | 133.12 | 129.29 | 130.46 | 211,809 | -2.97(-2.22%) |
Feb 09, 2023 | 135.98 | 136.78 | 132.66 | 133.42 | 252,317 | -0.09(-0.07%) |
Feb 08, 2023 | 134.50 | 135.72 | 132.98 | 133.51 | 191,091 | -1.77(-1.31%) |
Feb 07, 2023 | 132.39 | 136.04 | 131.70 | 135.28 | 227,111 | +2.96(+2.23%) |
Feb 06, 2023 | 131.88 | 133.68 | 131.37 | 132.32 | 159,734 | -2.09(-1.56%) |
Feb 03, 2023 | 134.07 | 137.24 | 132.93 | 134.42 | 275,122 | -2.01(-1.47%) |
Feb 02, 2023 | 135.04 | 138.37 | 134.73 | 136.43 | 375,005 | +2.16(+1.60%) |
Feb 01, 2023 | 131.62 | 135.35 | 130.33 | 134.27 | 273,922 | +3.27(+2.50%) |
Jan 31, 2023 | 127.39 | 131.32 | 127.39 | 131.00 | 373,743 | +3.29(+2.58%) |
Jan 30, 2023 | 128.91 | 130.13 | 126.70 | 127.71 | 316,428 | -3.13(-2.40%) |
Jan 27, 2023 | 129.21 | 131.58 | 128.00 | 130.84 | 167,021 | +0.26(+0.20%) |
Jan 26, 2023 | 130.81 | 131.36 | 128.22 | 130.59 | 214,611 | +0.68(+0.53%) |
Jan 25, 2023 | 127.17 | 130.62 | 126.54 | 129.90 | 184,702 | +0.52(+0.41%) |
Jan 24, 2023 | 129.96 | 130.62 | 128.37 | 129.38 | 178,440 | -2.01(-1.53%) |
Jan 23, 2023 | 128.50 | 133.16 | 127.68 | 131.39 | 389,898 | +3.71(+2.90%) |
Jan 20, 2023 | 127.45 | 127.84 | 125.26 | 127.68 | 305,181 | +1.19(+0.94%) |
Jan 19, 2023 | 126.66 | 127.37 | 124.53 | 126.49 | 262,226 | +0.28(+0.22%) |
Jan 18, 2023 | 128.38 | 129.85 | 126.01 | 126.22 | 266,032 | +0.64(+0.51%) |
Jan 17, 2023 | 127.43 | 127.90 | 124.56 | 125.57 | 263,777 | -1.52(-1.20%) |
Jan 13, 2023 | 124.55 | 128.05 | 124.05 | 127.10 | 437,691 | +1.69(+1.35%) |
Jan 12, 2023 | 124.54 | 126.28 | 121.42 | 125.41 | 506,967 | +0.71(+0.57%) |
Jan 11, 2023 | 118.88 | 124.71 | 118.81 | 124.69 | 707,938 | +1.06(+0.86%) |
Jan 10, 2023 | 114.56 | 125.44 | 114.56 | 123.64 | 872,659 | +9.11(+7.96%) |
Jan 09, 2023 | 112.52 | 117.22 | 111.72 | 114.52 | 577,958 | +3.99(+3.61%) |
Jan 06, 2023 | 107.54 | 111.91 | 105.95 | 110.53 | 247,565 | +4.50(+4.24%) |
Jan 05, 2023 | 105.77 | 107.80 | 104.91 | 106.03 | 323,633 | -0.69(-0.65%) |
Jan 04, 2023 | 107.31 | 108.55 | 105.78 | 106.72 | 294,497 | +1.26(+1.19%) |
Jan 03, 2023 | 108.54 | 109.06 | 104.51 | 105.47 | 238,431 | -1.33(-1.24%) |
Dec 30, 2022 | 104.92 | 106.88 | 104.20 | 106.79 | 259,552 | +0.07(+0.06%) |
Dec 29, 2022 | 104.63 | 108.21 | 104.63 | 106.72 | 268,758 | +3.90(+3.79%) |
Dec 28, 2022 | 103.47 | 105.67 | 102.12 | 102.83 | 176,071 | -1.35(-1.30%) |
Dec 27, 2022 | 104.78 | 104.78 | 103.21 | 104.18 | 181,881 | -1.24(-1.17%) |
Dec 23, 2022 | 104.82 | 106.08 | 103.78 | 105.42 | 177,462 | -0.34(-0.32%) |
Dec 22, 2022 | 106.89 | 107.05 | 103.03 | 105.75 | 219,004 | -3.32(-3.04%) |
Dec 21, 2022 | 108.22 | 110.07 | 107.87 | 109.08 | 211,762 | +1.46(+1.36%) |
Dec 20, 2022 | 105.56 | 108.98 | 105.08 | 107.61 | 496,338 | +0.80(+0.75%) |
Dec 19, 2022 | 109.20 | 109.20 | 106.49 | 106.81 | 360,653 | -2.28(-2.09%) |
Dec 16, 2022 | 109.85 | 110.41 | 106.38 | 109.10 | 700,447 | -1.30(-1.17%) |
Dec 15, 2022 | 112.18 | 112.89 | 109.52 | 110.39 | 302,806 | -4.34(-3.78%) |
Dec 14, 2022 | 114.84 | 116.25 | 112.57 | 114.73 | 428,915 | -0.38(-0.33%) |
Dec 13, 2022 | 119.32 | 120.62 | 114.71 | 115.11 | 447,841 | +1.06(+0.93%) |
Dec 12, 2022 | 113.07 | 114.30 | 112.39 | 114.04 | 243,294 | +0.26(+0.22%) |
Dec 09, 2022 | 112.64 | 115.04 | 112.64 | 113.78 | 355,799 | +0.26(+0.23%) |
Dec 08, 2022 | 111.81 | 114.99 | 111.52 | 113.53 | 271,516 | +2.62(+2.36%) |
Dec 07, 2022 | 111.36 | 112.34 | 109.27 | 110.91 | 251,590 | -1.88(-1.67%) |
Dec 06, 2022 | 117.03 | 118.21 | 110.88 | 112.79 | 485,303 | -4.65(-3.96%) |
Dec 05, 2022 | 112.51 | 118.38 | 111.77 | 117.44 | 927,998 | +6.34(+5.71%) |
Dec 02, 2022 | 108.81 | 111.61 | 108.81 | 111.10 | 155,734 | -0.20(-0.18%) |