Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 137.95 | 139.85 | 137.95 | 138.70 | 2,056,799 | +0.70(+0.51%) |
Feb 27, 2023 | 137.77 | 139.24 | 137.10 | 138.00 | 1,669,524 | +2.47(+1.82%) |
Feb 24, 2023 | 135.11 | 136.03 | 133.20 | 135.53 | 1,327,154 | -1.31(-0.96%) |
Feb 23, 2023 | 137.86 | 140.35 | 134.19 | 136.84 | 1,582,794 | +1.63(+1.21%) |
Feb 22, 2023 | 133.12 | 136.00 | 132.52 | 135.21 | 2,205,969 | +0.68(+0.51%) |
Feb 21, 2023 | 136.93 | 137.99 | 134.45 | 134.53 | 1,384,634 | -3.70(-2.68%) |
Feb 17, 2023 | 140.37 | 141.00 | 136.69 | 138.23 | 1,918,956 | -3.45(-2.44%) |
Feb 16, 2023 | 140.33 | 143.86 | 139.30 | 141.68 | 2,288,609 | +0.15(+0.11%) |
Feb 15, 2023 | 142.94 | 145.17 | 140.80 | 141.53 | 2,868,306 | +0.07(+0.05%) |
Feb 14, 2023 | 134.53 | 144.37 | 130.08 | 141.46 | 7,483,575 | +5.46(+4.01%) |
Feb 13, 2023 | 134.50 | 136.88 | 134.00 | 136.00 | 3,110,629 | +2.73(+2.05%) |
Feb 10, 2023 | 135.45 | 135.91 | 132.29 | 133.27 | 1,936,300 | -3.25(-2.38%) |
Feb 09, 2023 | 138.00 | 138.81 | 135.74 | 136.52 | 2,154,549 | +0.06(+0.04%) |
Feb 08, 2023 | 135.34 | 138.10 | 134.55 | 136.46 | 2,877,994 | +1.55(+1.15%) |
Feb 07, 2023 | 129.52 | 135.74 | 129.01 | 134.91 | 2,299,347 | +5.22(+4.02%) |
Feb 06, 2023 | 130.74 | 132.74 | 129.09 | 129.69 | 2,104,779 | -2.27(-1.72%) |
Feb 03, 2023 | 130.87 | 133.79 | 130.29 | 131.96 | 2,084,909 | -1.48(-1.11%) |
Feb 02, 2023 | 131.55 | 134.45 | 130.50 | 133.44 | 4,741,255 | +2.92(+2.24%) |
Feb 01, 2023 | 125.49 | 131.00 | 123.74 | 130.52 | 3,748,206 | +4.50(+3.57%) |
Jan 31, 2023 | 123.70 | 126.38 | 123.42 | 126.02 | 1,700,826 | +2.18(+1.76%) |
Jan 30, 2023 | 125.01 | 125.59 | 123.32 | 123.84 | 1,774,071 | -2.22(-1.76%) |
Jan 27, 2023 | 123.64 | 127.07 | 123.50 | 126.06 | 2,179,018 | +2.07(+1.67%) |
Jan 26, 2023 | 123.58 | 125.03 | 122.92 | 123.99 | 1,618,672 | +2.45(+2.02%) |
Jan 25, 2023 | 119.34 | 121.90 | 117.65 | 121.54 | 2,117,225 | -0.23(-0.19%) |
Jan 24, 2023 | 107.57 | 121.96 | 107.57 | 121.77 | 1,915,407 | +2.61(+2.19%) |
Jan 23, 2023 | 115.63 | 120.10 | 115.49 | 119.16 | 1,972,370 | +4.03(+3.50%) |
Jan 20, 2023 | 111.89 | 115.32 | 111.68 | 115.13 | 2,138,768 | +3.62(+3.25%) |
Jan 19, 2023 | 114.55 | 115.07 | 111.00 | 111.51 | 1,742,712 | -3.49(-3.03%) |
Jan 18, 2023 | 117.62 | 118.37 | 114.79 | 115.00 | 2,487,135 | -1.30(-1.12%) |
Jan 17, 2023 | 114.93 | 116.94 | 114.51 | 116.30 | 2,704,219 | +1.30(+1.13%) |
Jan 13, 2023 | 115.28 | 116.91 | 114.98 | 115.00 | 2,000,098 | -2.18(-1.86%) |
Jan 12, 2023 | 116.75 | 117.69 | 114.55 | 117.18 | 1,596,809 | +0.85(+0.73%) |
Jan 11, 2023 | 115.20 | 116.38 | 114.01 | 116.33 | 1,481,567 | +1.10(+0.95%) |
Jan 10, 2023 | 114.63 | 116.21 | 113.94 | 115.23 | 1,304,351 | +0.36(+0.31%) |
Jan 09, 2023 | 113.77 | 117.33 | 113.70 | 114.87 | 1,810,963 | +2.42(+2.15%) |
Jan 06, 2023 | 110.20 | 113.00 | 108.91 | 112.45 | 2,328,558 | +2.96(+2.70%) |
Jan 05, 2023 | 112.37 | 112.37 | 109.17 | 109.49 | 3,707,968 | -4.35(-3.82%) |
Jan 04, 2023 | 120.60 | 121.10 | 113.15 | 113.84 | 4,614,124 | -7.07(-5.85%) |
Jan 03, 2023 | 122.91 | 123.78 | 118.90 | 120.91 | 1,693,718 | -0.44(-0.36%) |
Dec 30, 2022 | 120.60 | 121.42 | 119.56 | 121.35 | 838,974 | -0.53(-0.43%) |
Dec 29, 2022 | 120.95 | 122.37 | 120.81 | 121.88 | 1,223,825 | +2.71(+2.27%) |
Dec 28, 2022 | 118.55 | 119.89 | 117.87 | 119.17 | 1,086,507 | +0.31(+0.26%) |
Dec 27, 2022 | 119.89 | 119.92 | 118.02 | 118.86 | 701,944 | -0.91(-0.76%) |
Dec 23, 2022 | 120.09 | 120.40 | 118.28 | 119.77 | 995,394 | -0.60(-0.50%) |
Dec 22, 2022 | 122.22 | 122.22 | 118.59 | 120.37 | 1,728,202 | -2.96(-2.40%) |
Dec 21, 2022 | 122.50 | 124.58 | 122.17 | 123.33 | 1,182,103 | +1.56(+1.28%) |
Dec 20, 2022 | 121.81 | 122.95 | 120.55 | 121.77 | 1,712,273 | -0.78(-0.64%) |
Dec 19, 2022 | 124.25 | 124.25 | 121.45 | 122.55 | 1,682,572 | -1.11(-0.90%) |
Dec 16, 2022 | 123.84 | 124.52 | 122.16 | 123.66 | 3,420,913 | -1.92(-1.53%) |
Dec 15, 2022 | 129.16 | 129.53 | 124.75 | 125.58 | 2,546,618 | -5.41(-4.13%) |
Dec 14, 2022 | 133.28 | 135.28 | 129.79 | 130.99 | 2,148,670 | -2.03(-1.53%) |
Dec 13, 2022 | 136.71 | 137.85 | 132.01 | 133.02 | 2,704,622 | +2.06(+1.57%) |
Dec 12, 2022 | 127.87 | 130.99 | 126.39 | 130.96 | 1,982,371 | +3.06(+2.39%) |
Dec 09, 2022 | 128.53 | 131.73 | 127.81 | 127.90 | 1,917,354 | -0.23(-0.18%) |
Dec 08, 2022 | 128.06 | 128.68 | 126.16 | 128.13 | 2,724,163 | +1.37(+1.08%) |
Dec 07, 2022 | 128.41 | 128.76 | 124.74 | 126.76 | 2,815,884 | -2.28(-1.77%) |
Dec 06, 2022 | 133.69 | 133.76 | 127.78 | 129.04 | 2,083,550 | -3.79(-2.85%) |
Dec 05, 2022 | 133.16 | 134.29 | 132.07 | 132.83 | 1,318,302 | -2.21(-1.64%) |
Dec 02, 2022 | 136.50 | 137.30 | 133.22 | 135.04 | 2,016,735 | -4.74(-3.39%) |