Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 121.40 | 123.28 | 120.08 | 121.41 | 1,886,591 | +0.81(+0.67%) |
Feb 27, 2023 | 123.84 | 124.40 | 119.74 | 120.60 | 3,734,764 | -3.51(-2.82%) |
Feb 24, 2023 | 127.89 | 129.05 | 123.58 | 124.11 | 3,577,235 | -7.48(-5.68%) |
Feb 23, 2023 | 131.83 | 133.49 | 120.21 | 131.58 | 8,599,836 | +3.13(+2.44%) |
Feb 22, 2023 | 125.43 | 129.25 | 124.44 | 128.45 | 4,999,610 | +3.60(+2.89%) |
Feb 21, 2023 | 126.76 | 131.33 | 124.36 | 124.84 | 3,414,627 | -4.84(-3.73%) |
Feb 17, 2023 | 130.40 | 131.46 | 127.16 | 129.68 | 4,314,099 | -0.63(-0.48%) |
Feb 16, 2023 | 138.34 | 140.16 | 129.92 | 130.31 | 5,287,503 | -11.95(-8.40%) |
Feb 15, 2023 | 133.00 | 143.15 | 132.79 | 142.26 | 3,056,348 | +8.51(+6.36%) |
Feb 14, 2023 | 134.11 | 137.42 | 130.99 | 133.75 | 2,331,106 | -1.00(-0.74%) |
Feb 13, 2023 | 131.99 | 136.25 | 128.57 | 134.75 | 2,517,061 | +2.62(+1.98%) |
Feb 10, 2023 | 136.15 | 136.34 | 131.21 | 132.13 | 2,868,030 | -5.43(-3.95%) |
Feb 09, 2023 | 145.20 | 145.51 | 137.02 | 137.56 | 2,492,532 | -6.46(-4.49%) |
Feb 08, 2023 | 144.28 | 145.74 | 142.21 | 144.02 | 1,470,875 | -1.01(-0.70%) |
Feb 07, 2023 | 144.00 | 145.68 | 139.70 | 145.03 | 1,705,650 | +0.49(+0.34%) |
Feb 06, 2023 | 145.56 | 147.79 | 143.82 | 144.54 | 1,393,064 | -2.96(-2.01%) |
Feb 03, 2023 | 143.30 | 149.91 | 142.42 | 147.50 | 2,691,522 | -0.70(-0.47%) |
Feb 02, 2023 | 143.00 | 148.23 | 142.14 | 148.20 | 3,771,803 | +8.62(+6.18%) |
Feb 01, 2023 | 137.58 | 140.46 | 134.12 | 139.58 | 3,173,382 | +2.00(+1.45%) |
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 2,142,425 | +2.88(+2.14%) |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 2,362,865 | -3.10(-2.25%) |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 3,044,666 | +3.26(+2.42%) |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 2,393,369 | -1.32(-0.97%) |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 1,925,740 | -0.82(-0.60%) |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 3,098,371 | -2.44(-1.75%) |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 2,779,891 | +7.30(+5.54%) |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 2,475,492 | +2.85(+2.21%) |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 1,685,122 | -2.47(-1.88%) |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 2,457,884 | -1.07(-0.81%) |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 2,892,015 | -2.16(-1.60%) |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 3,924,255 | +3.04(+2.31%) |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 3,313,122 | -3.06(-2.27%) |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 4,913,776 | +7.76(+6.11%) |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 2,923,538 | +5.94(+4.91%) |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 2,237,232 | +0.40(+0.33%) |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 2,107,744 | +1.03(+0.86%) |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 2,743,799 | +2.45(+2.09%) |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 3,550,925 | +3.55(+3.13%) |
Jan 03, 2023 | 121.51 | 122.41 | 111.83 | 113.56 | 3,408,955 | -6.29(-5.25%) |
Dec 30, 2022 | 119.23 | 120.91 | 117.86 | 119.85 | 2,153,826 | -2.83(-2.31%) |
Dec 29, 2022 | 122.01 | 124.12 | 120.12 | 122.68 | 1,661,699 | +2.28(+1.89%) |
Dec 28, 2022 | 120.40 | 121.78 | 118.92 | 120.40 | 1,823,620 | -0.94(-0.77%) |
Dec 27, 2022 | 126.03 | 126.49 | 121.23 | 121.34 | 1,842,374 | -5.60(-4.41%) |
Dec 23, 2022 | 126.80 | 127.73 | 124.01 | 126.94 | 1,354,550 | -0.41(-0.32%) |
Dec 22, 2022 | 132.29 | 132.50 | 123.55 | 127.35 | 2,371,390 | -6.98(-5.20%) |
Dec 21, 2022 | 130.20 | 135.05 | 129.94 | 134.33 | 3,372,117 | +7.23(+5.69%) |
Dec 20, 2022 | 125.24 | 127.63 | 123.19 | 127.10 | 1,855,057 | +1.19(+0.95%) |
Dec 19, 2022 | 126.41 | 129.12 | 124.96 | 125.91 | 2,151,148 | -0.41(-0.32%) |
Dec 16, 2022 | 124.73 | 127.20 | 124.18 | 126.32 | 4,300,566 | +0.35(+0.28%) |
Dec 15, 2022 | 128.64 | 128.99 | 124.28 | 125.97 | 2,769,298 | -6.06(-4.59%) |
Dec 14, 2022 | 132.16 | 135.48 | 131.11 | 132.03 | 2,694,436 | +0.43(+0.33%) |
Dec 13, 2022 | 138.44 | 138.95 | 130.13 | 131.60 | 2,785,641 | +2.08(+1.61%) |
Dec 12, 2022 | 125.75 | 129.58 | 124.17 | 129.52 | 2,213,650 | +2.74(+2.16%) |
Dec 09, 2022 | 130.79 | 134.50 | 126.57 | 126.78 | 3,032,365 | -7.72(-5.74%) |
Dec 08, 2022 | 131.78 | 135.68 | 129.65 | 134.50 | 2,178,929 | +4.37(+3.36%) |
Dec 07, 2022 | 134.10 | 136.00 | 127.81 | 130.13 | 2,898,092 | -4.88(-3.61%) |
Dec 06, 2022 | 137.56 | 139.05 | 132.96 | 135.01 | 2,740,079 | -2.20(-1.60%) |
Dec 05, 2022 | 139.28 | 142.53 | 135.89 | 137.21 | 3,235,228 | -3.28(-2.33%) |
Dec 02, 2022 | 136.16 | 141.96 | 135.42 | 140.49 | 2,831,594 | +1.10(+0.79%) |