Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 140.24 | 143.34 | 140.24 | 141.28 | 350,501 | +0.84(+0.60%) |
Feb 27, 2023 | 138.79 | 140.73 | 138.79 | 140.44 | 278,117 | +3.12(+2.28%) |
Feb 24, 2023 | 136.62 | 138.04 | 135.78 | 137.31 | 126,729 | -0.78(-0.57%) |
Feb 23, 2023 | 138.75 | 140.07 | 137.05 | 138.09 | 153,368 | +0.01(+0.01%) |
Feb 22, 2023 | 138.69 | 140.33 | 137.59 | 138.08 | 276,703 | -0.70(-0.51%) |
Feb 21, 2023 | 141.08 | 142.50 | 138.64 | 138.78 | 337,251 | -4.20(-2.94%) |
Feb 17, 2023 | 140.61 | 144.16 | 140.61 | 142.99 | 280,784 | +3.18(+2.27%) |
Feb 16, 2023 | 138.95 | 141.54 | 138.95 | 139.81 | 233,921 | -0.81(-0.58%) |
Feb 15, 2023 | 139.60 | 141.81 | 139.60 | 140.62 | 150,731 | -0.09(-0.06%) |
Feb 14, 2023 | 140.92 | 142.21 | 139.98 | 140.71 | 218,795 | -0.96(-0.68%) |
Feb 13, 2023 | 139.01 | 142.08 | 138.61 | 141.67 | 113,220 | +2.70(+1.95%) |
Feb 10, 2023 | 139.77 | 139.96 | 138.75 | 138.97 | 170,403 | -1.62(-1.15%) |
Feb 09, 2023 | 143.00 | 143.00 | 140.12 | 140.59 | 107,635 | -1.25(-0.88%) |
Feb 08, 2023 | 143.51 | 144.33 | 141.41 | 141.84 | 137,516 | -2.87(-1.98%) |
Feb 07, 2023 | 141.50 | 145.84 | 141.50 | 144.71 | 316,170 | +1.91(+1.34%) |
Feb 06, 2023 | 142.91 | 144.10 | 141.21 | 142.80 | 307,554 | -0.35(-0.25%) |
Feb 03, 2023 | 143.53 | 146.59 | 142.94 | 143.15 | 467,266 | -0.79(-0.55%) |
Feb 02, 2023 | 145.24 | 147.40 | 143.75 | 143.94 | 341,303 | +0.19(+0.13%) |
Feb 01, 2023 | 140.78 | 145.42 | 140.78 | 143.75 | 295,554 | +2.48(+1.75%) |
Jan 31, 2023 | 136.48 | 141.44 | 136.35 | 141.28 | 313,457 | +5.90(+4.36%) |
Jan 30, 2023 | 138.43 | 140.54 | 134.80 | 135.38 | 305,021 | -3.04(-2.20%) |
Jan 27, 2023 | 135.89 | 138.65 | 134.81 | 138.42 | 355,548 | +3.86(+2.87%) |
Jan 26, 2023 | 130.22 | 138.00 | 130.22 | 134.56 | 575,735 | +13.72(+11.36%) |
Jan 25, 2023 | 120.57 | 121.43 | 118.91 | 120.84 | 185,368 | +0.21(+0.17%) |
Jan 24, 2023 | 119.39 | 121.33 | 118.29 | 120.63 | 119,712 | +0.19(+0.16%) |
Jan 23, 2023 | 120.68 | 122.26 | 119.30 | 120.44 | 167,842 | -0.20(-0.16%) |
Jan 20, 2023 | 119.84 | 120.95 | 118.70 | 120.64 | 223,928 | +1.68(+1.41%) |
Jan 19, 2023 | 121.97 | 122.89 | 118.93 | 118.96 | 206,759 | -2.68(-2.21%) |
Jan 18, 2023 | 123.10 | 125.77 | 121.64 | 121.65 | 228,969 | -1.33(-1.08%) |
Jan 17, 2023 | 125.04 | 125.32 | 122.76 | 122.98 | 173,081 | -1.40(-1.13%) |
Jan 13, 2023 | 122.31 | 124.62 | 121.70 | 124.38 | 159,752 | +1.36(+1.11%) |
Jan 12, 2023 | 123.28 | 123.33 | 121.31 | 123.02 | 131,908 | +0.68(+0.56%) |
Jan 11, 2023 | 121.00 | 122.47 | 120.76 | 122.34 | 99,486 | +1.84(+1.53%) |
Jan 10, 2023 | 120.40 | 120.88 | 118.13 | 120.49 | 163,612 | +0.28(+0.23%) |
Jan 09, 2023 | 119.51 | 120.79 | 118.37 | 120.22 | 182,893 | +1.21(+1.02%) |
Jan 06, 2023 | 117.39 | 121.83 | 117.13 | 119.00 | 229,006 | +3.30(+2.86%) |
Jan 05, 2023 | 122.78 | 122.78 | 115.36 | 115.70 | 239,505 | -7.14(-5.81%) |
Jan 04, 2023 | 123.16 | 124.26 | 122.10 | 122.84 | 170,944 | -0.39(-0.32%) |
Jan 03, 2023 | 124.60 | 125.10 | 122.11 | 123.23 | 179,873 | -1.09(-0.88%) |
Dec 30, 2022 | 124.23 | 125.22 | 123.23 | 124.33 | 109,488 | -0.88(-0.70%) |
Dec 29, 2022 | 124.21 | 125.79 | 123.77 | 125.21 | 84,476 | +2.08(+1.69%) |
Dec 28, 2022 | 125.78 | 126.61 | 123.08 | 123.13 | 84,741 | -2.50(-1.99%) |
Dec 27, 2022 | 125.65 | 126.48 | 125.20 | 125.62 | 99,203 | +1.00(+0.80%) |
Dec 23, 2022 | 123.47 | 124.92 | 123.19 | 124.62 | 73,976 | +0.81(+0.65%) |
Dec 22, 2022 | 124.36 | 124.36 | 121.86 | 123.82 | 150,296 | -1.40(-1.12%) |
Dec 21, 2022 | 125.33 | 125.55 | 124.28 | 125.22 | 103,497 | +1.16(+0.94%) |
Dec 20, 2022 | 122.41 | 124.85 | 121.95 | 124.05 | 164,782 | +2.06(+1.69%) |
Dec 19, 2022 | 121.97 | 122.81 | 121.29 | 121.99 | 164,941 | +0.30(+0.24%) |
Dec 16, 2022 | 121.05 | 122.48 | 119.67 | 121.70 | 1,062,683 | -0.95(-0.77%) |
Dec 15, 2022 | 124.98 | 124.98 | 121.44 | 122.64 | 192,882 | -3.34(-2.65%) |
Dec 14, 2022 | 127.78 | 129.13 | 125.65 | 125.99 | 216,906 | -1.15(-0.91%) |
Dec 13, 2022 | 129.67 | 129.88 | 126.67 | 127.14 | 240,792 | +0.46(+0.37%) |
Dec 12, 2022 | 126.16 | 127.14 | 125.18 | 126.68 | 200,020 | +0.87(+0.69%) |
Dec 09, 2022 | 125.79 | 126.59 | 125.51 | 125.81 | 130,583 | -0.54(-0.43%) |
Dec 08, 2022 | 125.30 | 126.63 | 124.74 | 126.35 | 126,709 | +2.24(+1.80%) |
Dec 07, 2022 | 125.16 | 126.01 | 123.94 | 124.11 | 149,963 | -0.54(-0.44%) |
Dec 06, 2022 | 127.53 | 127.53 | 123.55 | 124.66 | 156,009 | -2.01(-1.59%) |
Dec 05, 2022 | 128.10 | 128.10 | 124.55 | 126.67 | 167,337 | -3.03(-2.33%) |
Dec 02, 2022 | 128.64 | 131.55 | 128.47 | 129.70 | 134,610 | -0.61(-0.47%) |