Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.38 | 133.15 | 131.38 | 132.40 | 18,634 | +1.08(+0.82%) |
Feb 27, 2023 | 131.57 | 132.26 | 131.31 | 131.32 | 14,866 | +0.69(+0.53%) |
Feb 24, 2023 | 127.72 | 130.75 | 127.23 | 130.62 | 101,648 | +0.87(+0.67%) |
Feb 23, 2023 | 130.08 | 130.58 | 128.08 | 129.75 | 20,293 | +0.00(+0.00%) |
Feb 22, 2023 | 129.08 | 130.19 | 128.95 | 129.75 | 34,899 | +0.93(+0.72%) |
Feb 21, 2023 | 130.05 | 130.57 | 128.65 | 128.82 | 16,954 | -1.87(-1.43%) |
Feb 17, 2023 | 131.37 | 131.37 | 130.20 | 130.69 | 12,370 | -1.71(-1.29%) |
Feb 16, 2023 | 132.08 | 133.85 | 131.63 | 132.40 | 69,854 | -0.82(-0.62%) |
Feb 15, 2023 | 131.66 | 133.22 | 131.30 | 133.22 | 31,298 | +0.12(+0.09%) |
Feb 14, 2023 | 131.92 | 133.31 | 131.42 | 133.11 | 53,919 | +0.56(+0.42%) |
Feb 13, 2023 | 131.86 | 132.88 | 131.71 | 132.55 | 28,781 | +0.77(+0.59%) |
Feb 10, 2023 | 131.18 | 131.86 | 130.51 | 131.78 | 28,565 | +0.47(+0.36%) |
Feb 09, 2023 | 134.15 | 134.35 | 130.75 | 131.31 | 31,566 | -2.18(-1.63%) |
Feb 08, 2023 | 134.53 | 135.36 | 133.38 | 133.49 | 26,584 | -1.15(-0.85%) |
Feb 07, 2023 | 132.79 | 135.03 | 132.53 | 134.63 | 45,610 | +1.50(+1.12%) |
Feb 06, 2023 | 134.03 | 134.03 | 132.41 | 133.14 | 98,090 | -1.63(-1.21%) |
Feb 03, 2023 | 135.32 | 136.98 | 134.72 | 134.77 | 35,881 | -2.26(-1.65%) |
Feb 02, 2023 | 137.28 | 137.28 | 135.23 | 137.03 | 119,858 | -0.36(-0.26%) |
Feb 01, 2023 | 135.17 | 138.42 | 134.68 | 137.39 | 64,678 | +1.43(+1.05%) |
Jan 31, 2023 | 133.37 | 136.00 | 133.37 | 135.96 | 21,144 | +2.79(+2.09%) |
Jan 30, 2023 | 133.35 | 134.84 | 133.14 | 133.18 | 43,777 | -1.21(-0.90%) |
Jan 27, 2023 | 133.82 | 135.15 | 133.80 | 134.39 | 30,559 | -0.47(-0.35%) |
Jan 26, 2023 | 133.14 | 134.86 | 132.47 | 134.86 | 96,080 | +1.69(+1.27%) |
Jan 25, 2023 | 131.55 | 133.19 | 130.82 | 133.16 | 51,810 | +0.60(+0.45%) |
Jan 24, 2023 | 131.66 | 132.74 | 130.58 | 132.57 | 33,644 | +0.29(+0.22%) |
Jan 23, 2023 | 131.59 | 132.57 | 131.18 | 132.28 | 70,299 | +0.45(+0.34%) |
Jan 20, 2023 | 129.02 | 131.82 | 128.76 | 131.82 | 25,006 | +2.57(+1.99%) |
Jan 19, 2023 | 128.89 | 129.72 | 128.19 | 129.25 | 16,434 | -0.79(-0.61%) |
Jan 18, 2023 | 133.04 | 133.43 | 130.00 | 130.04 | 18,628 | -1.63(-1.24%) |
Jan 17, 2023 | 133.76 | 133.77 | 131.68 | 131.68 | 55,984 | -1.84(-1.38%) |
Jan 13, 2023 | 132.06 | 133.62 | 131.95 | 133.52 | 53,159 | +1.02(+0.77%) |
Jan 12, 2023 | 132.15 | 132.87 | 130.94 | 132.50 | 154,837 | +0.91(+0.69%) |
Jan 11, 2023 | 131.19 | 131.67 | 130.54 | 131.59 | 67,382 | +1.77(+1.36%) |
Jan 10, 2023 | 128.19 | 129.96 | 127.89 | 129.82 | 38,925 | +1.80(+1.41%) |
Jan 09, 2023 | 128.17 | 129.70 | 127.73 | 128.02 | 81,222 | +0.88(+0.69%) |
Jan 06, 2023 | 123.98 | 127.34 | 123.98 | 127.14 | 41,613 | +4.35(+3.55%) |
Jan 05, 2023 | 122.42 | 123.30 | 121.40 | 122.78 | 57,777 | -1.17(-0.95%) |
Jan 04, 2023 | 122.53 | 124.27 | 122.52 | 123.96 | 31,997 | +2.18(+1.79%) |
Jan 03, 2023 | 122.25 | 122.96 | 120.78 | 121.78 | 157,623 | -0.29(-0.24%) |
Dec 30, 2022 | 122.12 | 122.22 | 121.05 | 122.07 | 30,425 | -0.91(-0.74%) |
Dec 29, 2022 | 122.33 | 123.39 | 122.33 | 122.98 | 33,977 | +1.33(+1.09%) |
Dec 28, 2022 | 123.87 | 123.95 | 121.50 | 121.65 | 57,586 | -2.09(-1.69%) |
Dec 27, 2022 | 124.24 | 124.43 | 123.30 | 123.74 | 23,623 | +0.30(+0.25%) |
Dec 23, 2022 | 122.29 | 123.44 | 122.11 | 123.44 | 52,365 | +0.81(+0.66%) |
Dec 22, 2022 | 123.16 | 123.16 | 120.48 | 122.63 | 23,869 | -1.12(-0.91%) |
Dec 21, 2022 | 123.37 | 124.27 | 123.20 | 123.75 | 23,845 | +1.17(+0.96%) |
Dec 20, 2022 | 121.88 | 123.19 | 121.88 | 122.58 | 26,910 | +1.21(+1.00%) |
Dec 19, 2022 | 123.19 | 123.42 | 120.75 | 121.37 | 66,387 | -1.49(-1.21%) |
Dec 16, 2022 | 121.64 | 123.22 | 121.64 | 122.85 | 32,577 | -0.23(-0.18%) |
Dec 15, 2022 | 125.21 | 125.21 | 122.83 | 123.08 | 39,459 | -4.17(-3.28%) |
Dec 14, 2022 | 128.19 | 128.73 | 126.66 | 127.25 | 32,363 | -1.30(-1.01%) |
Dec 13, 2022 | 130.49 | 131.02 | 127.80 | 128.55 | 62,058 | +1.46(+1.15%) |
Dec 12, 2022 | 126.12 | 127.08 | 125.38 | 127.08 | 24,057 | +1.25(+1.00%) |
Dec 09, 2022 | 127.12 | 128.01 | 125.83 | 125.83 | 32,478 | -1.51(-1.18%) |
Dec 08, 2022 | 127.70 | 128.41 | 126.97 | 127.34 | 32,570 | +0.74(+0.58%) |
Dec 07, 2022 | 126.40 | 127.77 | 126.37 | 126.60 | 38,592 | -0.20(-0.16%) |
Dec 06, 2022 | 128.09 | 128.78 | 126.10 | 126.80 | 40,884 | -0.95(-0.75%) |
Dec 05, 2022 | 129.49 | 129.88 | 127.66 | 127.75 | 124,298 | -2.52(-1.93%) |
Dec 02, 2022 | 127.25 | 130.63 | 127.25 | 130.28 | 51,535 | +1.40(+1.09%) |