Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.65 | 132.80 | 131.37 | 132.02 | 706,337 | -0.15(-0.11%) |
Feb 27, 2023 | 134.45 | 135.25 | 131.29 | 132.16 | 646,627 | -0.90(-0.67%) |
Feb 24, 2023 | 131.11 | 133.26 | 130.61 | 133.06 | 618,711 | +0.39(+0.29%) |
Feb 23, 2023 | 130.79 | 132.78 | 129.42 | 132.67 | 522,260 | +2.59(+1.99%) |
Feb 22, 2023 | 129.99 | 130.97 | 129.21 | 130.09 | 610,762 | +0.53(+0.41%) |
Feb 21, 2023 | 134.51 | 134.70 | 129.05 | 129.56 | 605,844 | -6.60(-4.85%) |
Feb 17, 2023 | 136.49 | 136.62 | 135.27 | 136.16 | 408,335 | -0.45(-0.33%) |
Feb 16, 2023 | 136.44 | 137.64 | 135.63 | 136.61 | 285,294 | -1.08(-0.79%) |
Feb 15, 2023 | 137.00 | 138.41 | 136.52 | 137.69 | 364,234 | -0.03(-0.02%) |
Feb 14, 2023 | 137.05 | 138.38 | 136.15 | 137.72 | 437,545 | +0.53(+0.39%) |
Feb 13, 2023 | 135.54 | 137.35 | 134.56 | 137.19 | 439,659 | +2.09(+1.54%) |
Feb 10, 2023 | 134.89 | 135.40 | 133.58 | 135.11 | 574,574 | -0.17(-0.13%) |
Feb 09, 2023 | 137.70 | 138.32 | 134.88 | 135.28 | 628,103 | -1.65(-1.21%) |
Feb 08, 2023 | 137.81 | 138.31 | 135.60 | 136.93 | 808,893 | -1.52(-1.09%) |
Feb 07, 2023 | 137.12 | 139.09 | 135.84 | 138.45 | 652,699 | +0.76(+0.55%) |
Feb 06, 2023 | 138.09 | 138.44 | 137.14 | 137.69 | 542,786 | -1.77(-1.27%) |
Feb 03, 2023 | 139.54 | 141.21 | 139.41 | 139.45 | 888,486 | -0.65(-0.46%) |
Feb 02, 2023 | 137.30 | 140.44 | 136.44 | 140.10 | 927,534 | +2.84(+2.07%) |
Feb 01, 2023 | 135.54 | 138.18 | 134.64 | 137.26 | 929,898 | -0.53(-0.39%) |
Jan 31, 2023 | 135.38 | 137.79 | 133.05 | 137.79 | 3,292,540 | +3.87(+2.89%) |
Jan 30, 2023 | 132.99 | 136.12 | 132.99 | 133.92 | 787,984 | +0.27(+0.20%) |
Jan 27, 2023 | 133.85 | 135.48 | 132.34 | 133.65 | 731,618 | -0.20(-0.15%) |
Jan 26, 2023 | 123.11 | 134.05 | 123.11 | 133.85 | 1,297,924 | +9.15(+7.33%) |
Jan 25, 2023 | 124.92 | 125.60 | 122.75 | 124.71 | 909,068 | -0.85(-0.68%) |
Jan 24, 2023 | 126.17 | 126.69 | 124.43 | 125.56 | 695,222 | -1.95(-1.53%) |
Jan 23, 2023 | 127.95 | 129.35 | 126.82 | 127.51 | 709,337 | -0.42(-0.32%) |
Jan 20, 2023 | 125.88 | 128.17 | 124.84 | 127.92 | 509,293 | +2.62(+2.09%) |
Jan 19, 2023 | 126.00 | 126.00 | 123.88 | 125.31 | 744,079 | -1.10(-0.87%) |
Jan 18, 2023 | 129.56 | 129.58 | 126.38 | 126.41 | 549,220 | -2.50(-1.94%) |
Jan 17, 2023 | 130.81 | 131.37 | 128.62 | 128.91 | 615,182 | -1.83(-1.40%) |
Jan 13, 2023 | 130.61 | 130.86 | 129.51 | 130.74 | 589,189 | -0.55(-0.42%) |
Jan 12, 2023 | 129.96 | 131.43 | 128.63 | 131.29 | 527,927 | +2.31(+1.79%) |
Jan 11, 2023 | 128.71 | 129.45 | 128.07 | 128.99 | 478,104 | +0.82(+0.64%) |
Jan 10, 2023 | 128.17 | 128.52 | 126.78 | 128.16 | 483,229 | +0.24(+0.19%) |
Jan 09, 2023 | 129.65 | 130.82 | 127.63 | 127.92 | 833,257 | +0.28(+0.22%) |
Jan 06, 2023 | 126.90 | 128.21 | 126.55 | 127.64 | 532,366 | +2.23(+1.78%) |
Jan 05, 2023 | 125.16 | 125.85 | 123.46 | 125.41 | 597,703 | -0.89(-0.70%) |
Jan 04, 2023 | 125.81 | 127.23 | 125.38 | 126.30 | 619,207 | +1.68(+1.35%) |
Jan 03, 2023 | 123.92 | 125.20 | 122.94 | 124.62 | 526,726 | +1.11(+0.90%) |
Dec 30, 2022 | 123.03 | 124.26 | 122.69 | 123.51 | 380,682 | -0.69(-0.56%) |
Dec 29, 2022 | 123.78 | 124.97 | 123.61 | 124.20 | 297,282 | +1.56(+1.28%) |
Dec 28, 2022 | 125.23 | 126.11 | 122.63 | 122.64 | 267,086 | -2.46(-1.97%) |
Dec 27, 2022 | 124.20 | 126.21 | 124.01 | 125.10 | 346,072 | +0.83(+0.67%) |
Dec 23, 2022 | 123.08 | 124.55 | 122.56 | 124.27 | 313,392 | +1.25(+1.01%) |
Dec 22, 2022 | 122.97 | 123.37 | 120.54 | 123.03 | 682,918 | -0.98(-0.79%) |
Dec 21, 2022 | 124.31 | 124.81 | 123.64 | 124.01 | 464,393 | +0.52(+0.42%) |
Dec 20, 2022 | 124.53 | 125.09 | 123.06 | 123.49 | 418,056 | -0.70(-0.56%) |
Dec 19, 2022 | 126.38 | 127.17 | 123.36 | 124.19 | 571,826 | -1.90(-1.51%) |
Dec 16, 2022 | 126.63 | 126.83 | 124.65 | 126.09 | 1,136,118 | -1.01(-0.80%) |
Dec 15, 2022 | 126.42 | 127.94 | 125.53 | 127.10 | 741,774 | -2.34(-1.81%) |
Dec 14, 2022 | 130.34 | 131.61 | 128.85 | 129.45 | 664,973 | -1.12(-0.86%) |
Dec 13, 2022 | 134.10 | 134.34 | 129.69 | 130.56 | 745,822 | -0.60(-0.46%) |
Dec 12, 2022 | 129.61 | 131.19 | 128.42 | 131.17 | 622,584 | +1.93(+1.49%) |
Dec 09, 2022 | 129.78 | 131.26 | 128.84 | 129.24 | 683,119 | -0.81(-0.63%) |
Dec 08, 2022 | 130.03 | 130.85 | 128.70 | 130.05 | 582,093 | +0.73(+0.56%) |
Dec 07, 2022 | 128.68 | 129.99 | 128.57 | 129.32 | 484,760 | +0.35(+0.27%) |
Dec 06, 2022 | 129.92 | 130.64 | 127.86 | 128.97 | 460,085 | -0.72(-0.55%) |
Dec 05, 2022 | 130.79 | 130.95 | 129.25 | 129.69 | 550,202 | -2.14(-1.62%) |
Dec 02, 2022 | 129.39 | 132.57 | 128.81 | 131.83 | 851,165 | +1.59(+1.22%) |