Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 122.53 | 123.28 | 121.58 | 121.95 | 1,809,020 | -0.84(-0.68%) |
Feb 27, 2023 | 124.06 | 124.75 | 121.82 | 122.79 | 1,987,861 | +0.46(+0.37%) |
Feb 24, 2023 | 124.46 | 124.46 | 121.44 | 122.33 | 2,193,292 | -2.89(-2.31%) |
Feb 23, 2023 | 126.12 | 127.23 | 124.48 | 125.22 | 1,819,880 | +0.04(+0.03%) |
Feb 22, 2023 | 127.83 | 128.20 | 124.48 | 125.19 | 1,852,421 | -2.27(-1.78%) |
Feb 21, 2023 | 129.76 | 130.92 | 126.58 | 127.46 | 1,759,391 | -3.75(-2.86%) |
Feb 17, 2023 | 130.35 | 131.54 | 128.55 | 131.21 | 1,778,827 | +0.86(+0.66%) |
Feb 16, 2023 | 128.68 | 131.45 | 128.00 | 130.35 | 1,768,255 | -0.34(-0.26%) |
Feb 15, 2023 | 128.83 | 130.75 | 128.22 | 130.70 | 1,963,159 | +1.02(+0.78%) |
Feb 14, 2023 | 131.51 | 132.44 | 129.49 | 129.68 | 1,621,125 | -2.52(-1.90%) |
Feb 13, 2023 | 132.31 | 133.24 | 130.99 | 132.20 | 1,721,530 | +0.22(+0.17%) |
Feb 10, 2023 | 130.66 | 132.44 | 130.28 | 131.97 | 1,747,746 | +0.47(+0.35%) |
Feb 09, 2023 | 134.75 | 135.37 | 131.30 | 131.51 | 1,774,292 | -2.26(-1.69%) |
Feb 08, 2023 | 134.59 | 134.78 | 132.79 | 133.76 | 1,616,277 | -1.54(-1.14%) |
Feb 07, 2023 | 135.41 | 135.87 | 132.76 | 135.30 | 1,585,056 | -0.64(-0.47%) |
Feb 06, 2023 | 134.14 | 136.36 | 132.93 | 135.95 | 2,017,828 | -0.20(-0.14%) |
Feb 03, 2023 | 140.49 | 140.49 | 134.02 | 136.14 | 2,805,877 | -6.13(-4.31%) |
Feb 02, 2023 | 140.71 | 143.61 | 140.04 | 142.27 | 1,742,114 | +3.20(+2.30%) |
Feb 01, 2023 | 137.24 | 140.08 | 135.16 | 139.07 | 1,931,734 | +0.93(+0.68%) |
Jan 31, 2023 | 135.10 | 138.14 | 134.75 | 138.14 | 4,231,155 | +3.13(+2.32%) |
Jan 30, 2023 | 135.24 | 138.01 | 134.93 | 135.01 | 1,894,814 | -1.23(-0.90%) |
Jan 27, 2023 | 137.99 | 137.99 | 134.93 | 136.24 | 1,695,519 | -1.92(-1.39%) |
Jan 26, 2023 | 136.81 | 138.49 | 134.79 | 138.16 | 1,724,187 | +2.48(+1.83%) |
Jan 25, 2023 | 135.34 | 136.80 | 134.47 | 135.68 | 1,790,257 | +0.15(+0.11%) |
Jan 24, 2023 | 134.91 | 136.64 | 134.77 | 135.53 | 1,777,856 | +0.49(+0.37%) |
Jan 23, 2023 | 137.85 | 137.91 | 135.02 | 135.03 | 2,185,292 | -3.12(-2.25%) |
Jan 20, 2023 | 135.09 | 138.35 | 132.93 | 138.15 | 2,315,765 | +2.69(+1.98%) |
Jan 19, 2023 | 134.91 | 137.61 | 134.91 | 135.46 | 2,289,978 | -0.01(-0.01%) |
Jan 18, 2023 | 140.84 | 141.16 | 135.10 | 135.47 | 2,554,386 | -4.72(-3.37%) |
Jan 17, 2023 | 140.77 | 141.30 | 139.11 | 140.19 | 2,407,703 | -0.51(-0.36%) |
Jan 13, 2023 | 139.81 | 141.53 | 139.18 | 140.70 | 1,623,137 | -0.36(-0.26%) |
Jan 12, 2023 | 138.33 | 141.78 | 137.20 | 141.07 | 2,506,072 | -0.32(-0.22%) |
Jan 11, 2023 | 138.89 | 141.66 | 138.58 | 141.38 | 2,680,317 | +4.19(+3.05%) |
Jan 10, 2023 | 135.24 | 137.27 | 134.57 | 137.20 | 1,667,709 | +1.60(+1.18%) |
Jan 09, 2023 | 136.46 | 137.07 | 135.56 | 135.59 | 2,368,002 | -0.31(-0.23%) |
Jan 06, 2023 | 132.22 | 136.56 | 131.06 | 135.90 | 2,062,616 | +4.63(+3.52%) |
Jan 05, 2023 | 132.25 | 133.37 | 130.70 | 131.28 | 2,391,439 | -2.42(-1.81%) |
Jan 04, 2023 | 129.92 | 134.72 | 129.63 | 133.70 | 2,305,424 | +4.70(+3.64%) |
Jan 03, 2023 | 127.69 | 129.34 | 126.50 | 129.00 | 2,138,713 | +2.49(+1.97%) |
Dec 30, 2022 | 128.38 | 128.69 | 124.88 | 126.51 | 1,502,711 | -2.58(-2.00%) |
Dec 29, 2022 | 126.83 | 129.34 | 125.65 | 129.09 | 1,728,724 | +3.31(+2.63%) |
Dec 28, 2022 | 128.30 | 129.22 | 125.65 | 125.78 | 1,412,774 | -1.93(-1.51%) |
Dec 27, 2022 | 127.63 | 128.17 | 125.76 | 127.71 | 1,213,092 | -0.05(-0.04%) |
Dec 23, 2022 | 126.08 | 127.80 | 125.86 | 127.76 | 1,048,968 | +1.29(+1.02%) |
Dec 22, 2022 | 124.86 | 126.94 | 124.13 | 126.47 | 2,748,301 | +1.03(+0.82%) |
Dec 21, 2022 | 126.30 | 127.19 | 124.77 | 125.45 | 2,507,064 | +0.64(+0.52%) |
Dec 20, 2022 | 123.51 | 125.38 | 122.47 | 124.80 | 2,482,686 | +0.56(+0.45%) |
Dec 19, 2022 | 125.29 | 126.13 | 123.15 | 124.24 | 1,975,089 | -1.45(-1.16%) |
Dec 16, 2022 | 126.91 | 127.67 | 123.13 | 125.70 | 4,704,594 | -3.01(-2.34%) |
Dec 15, 2022 | 126.96 | 130.10 | 126.48 | 128.71 | 3,050,084 | +0.49(+0.38%) |
Dec 14, 2022 | 133.35 | 133.70 | 128.11 | 128.22 | 4,000,220 | -5.53(-4.13%) |
Dec 13, 2022 | 134.39 | 137.06 | 132.36 | 133.75 | 3,138,209 | +3.91(+3.01%) |
Dec 12, 2022 | 129.65 | 129.97 | 127.95 | 129.84 | 3,287,832 | +0.84(+0.65%) |
Dec 09, 2022 | 128.54 | 131.08 | 128.14 | 129.00 | 2,618,036 | +0.56(+0.44%) |
Dec 08, 2022 | 127.96 | 129.47 | 127.11 | 128.44 | 2,074,827 | +0.45(+0.35%) |
Dec 07, 2022 | 126.03 | 129.27 | 126.03 | 127.98 | 2,110,805 | +1.34(+1.06%) |
Dec 06, 2022 | 128.02 | 128.22 | 126.03 | 126.65 | 1,833,020 | -1.25(-0.97%) |
Dec 05, 2022 | 127.75 | 128.64 | 126.38 | 127.89 | 2,223,557 | -1.43(-1.11%) |
Dec 02, 2022 | 129.37 | 130.01 | 127.07 | 129.32 | 1,879,938 | -1.42(-1.09%) |