Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 122.54 | 123.29 | 121.59 | 121.96 | 1,808,856 | -0.84(-0.68%) |
Feb 27, 2023 | 124.08 | 124.76 | 121.83 | 122.80 | 1,987,681 | +0.46(+0.37%) |
Feb 24, 2023 | 124.47 | 124.47 | 121.46 | 122.34 | 2,193,093 | -2.89(-2.31%) |
Feb 23, 2023 | 126.13 | 127.24 | 124.49 | 125.23 | 1,819,715 | +0.04(+0.03%) |
Feb 22, 2023 | 127.84 | 128.21 | 124.49 | 125.20 | 1,852,253 | -2.28(-1.79%) |
Feb 21, 2023 | 129.78 | 130.93 | 126.59 | 127.47 | 1,759,231 | -3.75(-2.86%) |
Feb 17, 2023 | 130.36 | 131.56 | 128.56 | 131.22 | 1,778,666 | +0.86(+0.66%) |
Feb 16, 2023 | 128.69 | 131.46 | 128.01 | 130.36 | 1,768,094 | -0.35(-0.26%) |
Feb 15, 2023 | 128.84 | 130.76 | 128.23 | 130.71 | 1,962,981 | +1.02(+0.78%) |
Feb 14, 2023 | 131.52 | 132.45 | 129.50 | 129.69 | 1,620,978 | -2.52(-1.90%) |
Feb 13, 2023 | 132.32 | 133.25 | 131.00 | 132.21 | 1,721,374 | +0.22(+0.17%) |
Feb 10, 2023 | 130.67 | 132.45 | 130.29 | 131.99 | 1,747,587 | +0.47(+0.35%) |
Feb 09, 2023 | 134.76 | 135.38 | 131.31 | 131.52 | 1,774,131 | -2.26(-1.69%) |
Feb 08, 2023 | 134.61 | 134.79 | 132.81 | 133.78 | 1,616,130 | -1.54(-1.14%) |
Feb 07, 2023 | 135.42 | 135.88 | 132.77 | 135.32 | 1,584,912 | -0.64(-0.47%) |
Feb 06, 2023 | 134.15 | 136.37 | 132.94 | 135.96 | 2,017,645 | -0.20(-0.14%) |
Feb 03, 2023 | 140.50 | 140.50 | 134.03 | 136.16 | 2,805,622 | -6.13(-4.31%) |
Feb 02, 2023 | 140.73 | 143.63 | 140.06 | 142.28 | 1,741,956 | +3.20(+2.30%) |
Feb 01, 2023 | 137.25 | 140.09 | 135.17 | 139.09 | 1,931,558 | +0.93(+0.68%) |
Jan 31, 2023 | 135.11 | 138.15 | 134.76 | 138.15 | 4,230,771 | +3.13(+2.32%) |
Jan 30, 2023 | 135.25 | 138.02 | 134.94 | 135.02 | 1,894,642 | -1.23(-0.90%) |
Jan 27, 2023 | 138.00 | 138.00 | 134.94 | 136.25 | 1,695,365 | -1.92(-1.39%) |
Jan 26, 2023 | 136.82 | 138.50 | 134.80 | 138.17 | 1,724,031 | +2.48(+1.83%) |
Jan 25, 2023 | 135.35 | 136.81 | 134.48 | 135.69 | 1,790,094 | +0.15(+0.11%) |
Jan 24, 2023 | 134.93 | 136.65 | 134.78 | 135.54 | 1,777,695 | +0.49(+0.37%) |
Jan 23, 2023 | 137.86 | 137.92 | 135.04 | 135.05 | 2,185,094 | -3.12(-2.25%) |
Jan 20, 2023 | 135.10 | 138.37 | 132.94 | 138.16 | 2,315,555 | +2.69(+1.98%) |
Jan 19, 2023 | 134.93 | 137.62 | 134.93 | 135.47 | 2,289,770 | -0.01(-0.01%) |
Jan 18, 2023 | 140.85 | 141.17 | 135.11 | 135.48 | 2,554,154 | -4.72(-3.37%) |
Jan 17, 2023 | 140.78 | 141.31 | 139.12 | 140.20 | 2,407,485 | -0.51(-0.36%) |
Jan 13, 2023 | 139.82 | 141.55 | 139.20 | 140.72 | 1,622,990 | -0.36(-0.26%) |
Jan 12, 2023 | 138.34 | 141.79 | 137.21 | 141.08 | 2,505,845 | -0.32(-0.22%) |
Jan 11, 2023 | 138.90 | 141.67 | 138.59 | 141.40 | 2,680,074 | +4.19(+3.05%) |
Jan 10, 2023 | 135.25 | 137.28 | 134.58 | 137.21 | 1,667,558 | +1.60(+1.18%) |
Jan 09, 2023 | 136.47 | 137.08 | 135.57 | 135.61 | 2,367,787 | -0.31(-0.23%) |
Jan 06, 2023 | 132.23 | 136.58 | 131.08 | 135.91 | 2,062,429 | +4.63(+3.52%) |
Jan 05, 2023 | 132.27 | 133.39 | 130.71 | 131.29 | 2,391,222 | -2.42(-1.81%) |
Jan 04, 2023 | 129.93 | 134.73 | 129.65 | 133.71 | 2,305,215 | +4.70(+3.64%) |
Jan 03, 2023 | 127.70 | 129.36 | 126.51 | 129.01 | 2,138,519 | +2.49(+1.97%) |
Dec 30, 2022 | 128.40 | 128.70 | 124.89 | 126.52 | 1,502,574 | -2.58(-2.00%) |
Dec 29, 2022 | 126.84 | 129.36 | 125.66 | 129.10 | 1,728,568 | +3.31(+2.63%) |
Dec 28, 2022 | 128.31 | 129.24 | 125.66 | 125.79 | 1,412,646 | -1.93(-1.51%) |
Dec 27, 2022 | 127.64 | 128.18 | 125.77 | 127.72 | 1,212,982 | -0.05(-0.04%) |
Dec 23, 2022 | 126.09 | 127.81 | 125.88 | 127.77 | 1,048,873 | +1.29(+1.02%) |
Dec 22, 2022 | 124.87 | 126.95 | 124.14 | 126.48 | 2,748,051 | +1.03(+0.82%) |
Dec 21, 2022 | 126.31 | 127.20 | 124.78 | 125.46 | 2,506,836 | +0.64(+0.52%) |
Dec 20, 2022 | 123.52 | 125.39 | 122.48 | 124.81 | 2,482,461 | +0.56(+0.45%) |
Dec 19, 2022 | 125.30 | 126.14 | 123.16 | 124.25 | 1,974,910 | -1.45(-1.16%) |
Dec 16, 2022 | 126.92 | 127.69 | 123.14 | 125.71 | 4,704,167 | -3.01(-2.34%) |
Dec 15, 2022 | 126.97 | 130.11 | 126.49 | 128.72 | 3,049,807 | +0.49(+0.38%) |
Dec 14, 2022 | 133.37 | 133.71 | 128.12 | 128.24 | 3,999,857 | -5.53(-4.13%) |
Dec 13, 2022 | 134.40 | 137.07 | 132.37 | 133.76 | 3,137,924 | +3.91(+3.01%) |
Dec 12, 2022 | 129.66 | 129.98 | 127.96 | 129.85 | 3,287,533 | +0.84(+0.65%) |
Dec 09, 2022 | 128.55 | 131.09 | 128.15 | 129.01 | 2,617,799 | +0.56(+0.44%) |
Dec 08, 2022 | 127.97 | 129.48 | 127.13 | 128.45 | 2,074,639 | +0.45(+0.35%) |
Dec 07, 2022 | 126.04 | 129.28 | 126.04 | 128.00 | 2,110,614 | +1.34(+1.06%) |
Dec 06, 2022 | 128.03 | 128.24 | 126.04 | 126.66 | 1,832,854 | -1.24(-0.97%) |
Dec 05, 2022 | 127.77 | 128.65 | 126.39 | 127.90 | 2,223,355 | -1.43(-1.11%) |
Dec 02, 2022 | 129.38 | 130.03 | 127.08 | 129.33 | 1,879,768 | -1.42(-1.09%) |