Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.92 | 119.98 | 118.94 | 119.28 | 2,289,192 | -1.14(-0.95%) |
Feb 27, 2023 | 120.84 | 121.35 | 120.01 | 120.43 | 1,103,090 | +0.05(+0.04%) |
Feb 24, 2023 | 120.52 | 121.05 | 119.90 | 120.38 | 1,225,583 | -0.97(-0.80%) |
Feb 23, 2023 | 122.35 | 123.01 | 121.01 | 121.35 | 1,279,686 | -1.25(-1.02%) |
Feb 22, 2023 | 123.44 | 124.20 | 122.43 | 122.60 | 1,318,368 | -0.67(-0.54%) |
Feb 21, 2023 | 121.01 | 123.97 | 120.59 | 123.27 | 2,029,572 | +1.91(+1.57%) |
Feb 17, 2023 | 120.61 | 121.50 | 120.10 | 121.36 | 2,932,476 | +0.73(+0.60%) |
Feb 16, 2023 | 120.36 | 121.06 | 119.43 | 120.64 | 1,826,006 | -1.24(-1.02%) |
Feb 15, 2023 | 122.30 | 122.44 | 120.88 | 121.88 | 1,321,587 | -0.77(-0.63%) |
Feb 14, 2023 | 124.35 | 124.69 | 122.26 | 122.65 | 1,896,357 | -1.45(-1.17%) |
Feb 13, 2023 | 123.36 | 124.27 | 123.29 | 124.10 | 2,016,068 | +1.12(+0.91%) |
Feb 10, 2023 | 122.39 | 123.53 | 122.19 | 122.98 | 1,819,601 | +0.65(+0.53%) |
Feb 09, 2023 | 124.22 | 124.88 | 122.30 | 122.33 | 1,525,875 | -1.67(-1.35%) |
Feb 08, 2023 | 123.79 | 124.48 | 123.63 | 124.00 | 1,418,891 | -0.26(-0.21%) |
Feb 07, 2023 | 123.13 | 124.54 | 122.53 | 124.26 | 1,714,796 | -0.11(-0.09%) |
Feb 06, 2023 | 125.19 | 125.53 | 123.90 | 124.38 | 1,459,973 | -0.83(-0.66%) |
Feb 03, 2023 | 124.43 | 125.31 | 122.91 | 125.20 | 1,851,663 | +1.03(+0.83%) |
Feb 02, 2023 | 122.72 | 124.86 | 122.07 | 124.17 | 2,146,757 | +0.16(+0.13%) |
Feb 01, 2023 | 123.35 | 124.89 | 122.68 | 124.01 | 1,494,677 | +0.00(+0.00%) |
Jan 31, 2023 | 123.43 | 124.09 | 122.59 | 124.01 | 3,072,359 | +0.97(+0.79%) |
Jan 30, 2023 | 123.24 | 124.11 | 122.63 | 123.04 | 1,485,821 | +0.07(+0.05%) |
Jan 27, 2023 | 123.45 | 123.79 | 122.06 | 122.97 | 2,488,777 | -1.29(-1.04%) |
Jan 26, 2023 | 125.09 | 125.24 | 122.63 | 124.26 | 2,909,565 | -1.71(-1.36%) |
Jan 25, 2023 | 123.59 | 126.68 | 123.08 | 125.97 | 3,910,002 | -2.45(-1.91%) |
Jan 24, 2023 | 127.63 | 128.50 | 126.03 | 128.42 | 2,046,553 | +0.38(+0.30%) |
Jan 23, 2023 | 128.85 | 129.12 | 127.66 | 128.04 | 1,828,294 | -0.86(-0.67%) |
Jan 20, 2023 | 126.18 | 129.17 | 125.48 | 128.90 | 2,439,759 | +2.83(+2.25%) |
Jan 19, 2023 | 125.94 | 127.21 | 125.38 | 126.06 | 2,211,560 | -0.65(-0.51%) |
Jan 18, 2023 | 129.88 | 130.11 | 126.60 | 126.71 | 2,096,642 | -3.83(-2.94%) |
Jan 17, 2023 | 131.22 | 131.94 | 130.13 | 130.55 | 1,608,632 | +0.03(+0.02%) |
Jan 13, 2023 | 129.44 | 130.76 | 129.44 | 130.52 | 1,550,972 | +0.56(+0.43%) |
Jan 12, 2023 | 130.05 | 130.53 | 129.11 | 129.96 | 1,655,578 | -0.07(-0.05%) |
Jan 11, 2023 | 130.53 | 131.12 | 129.14 | 130.02 | 1,469,684 | +0.43(+0.33%) |
Jan 10, 2023 | 130.74 | 130.90 | 129.06 | 129.59 | 1,306,810 | -1.11(-0.85%) |
Jan 09, 2023 | 131.84 | 132.78 | 130.66 | 130.70 | 2,123,721 | -1.36(-1.03%) |
Jan 06, 2023 | 130.68 | 132.27 | 130.38 | 132.06 | 1,191,677 | +2.77(+2.15%) |
Jan 05, 2023 | 130.23 | 130.62 | 129.08 | 129.29 | 1,265,630 | -1.21(-0.93%) |
Jan 04, 2023 | 130.49 | 131.19 | 129.70 | 130.50 | 1,626,795 | -0.29(-0.22%) |
Jan 03, 2023 | 129.78 | 130.82 | 128.61 | 130.78 | 1,680,947 | +1.30(+1.00%) |
Dec 30, 2022 | 130.93 | 130.93 | 128.62 | 129.49 | 1,167,906 | -1.42(-1.09%) |
Dec 29, 2022 | 130.60 | 131.36 | 130.36 | 130.91 | 777,865 | +0.69(+0.53%) |
Dec 28, 2022 | 132.35 | 132.48 | 129.97 | 130.22 | 816,202 | -1.78(-1.34%) |
Dec 27, 2022 | 131.28 | 132.28 | 130.69 | 132.00 | 950,859 | +1.17(+0.90%) |
Dec 23, 2022 | 131.08 | 131.63 | 130.49 | 130.82 | 931,415 | -0.28(-0.21%) |
Dec 22, 2022 | 130.39 | 131.17 | 129.56 | 131.10 | 1,231,569 | +0.46(+0.35%) |
Dec 21, 2022 | 129.52 | 130.73 | 129.30 | 130.64 | 1,252,938 | +1.51(+1.17%) |
Dec 20, 2022 | 129.32 | 129.60 | 127.94 | 129.13 | 1,270,330 | -0.27(-0.21%) |
Dec 19, 2022 | 129.07 | 130.59 | 128.29 | 129.40 | 1,368,081 | +0.32(+0.25%) |
Dec 16, 2022 | 129.90 | 130.54 | 128.02 | 129.08 | 3,898,086 | -1.05(-0.81%) |
Dec 15, 2022 | 131.66 | 132.05 | 129.26 | 130.13 | 1,460,149 | -2.56(-1.93%) |
Dec 14, 2022 | 132.37 | 133.93 | 131.45 | 132.68 | 1,739,282 | +0.37(+0.28%) |
Dec 13, 2022 | 132.78 | 133.28 | 131.19 | 132.31 | 1,696,764 | +0.72(+0.54%) |
Dec 12, 2022 | 130.22 | 131.65 | 128.47 | 131.60 | 1,850,177 | +1.68(+1.29%) |
Dec 09, 2022 | 130.24 | 130.97 | 129.60 | 129.92 | 2,427,356 | -0.53(-0.41%) |
Dec 08, 2022 | 129.00 | 130.48 | 128.77 | 130.45 | 1,250,928 | +1.16(+0.90%) |
Dec 07, 2022 | 129.32 | 130.36 | 128.89 | 129.29 | 1,362,781 | +0.65(+0.51%) |
Dec 06, 2022 | 128.44 | 129.71 | 127.82 | 128.63 | 1,560,723 | -1.10(-0.85%) |
Dec 05, 2022 | 128.81 | 130.03 | 128.36 | 129.73 | 1,305,149 | -0.72(-0.55%) |
Dec 02, 2022 | 128.76 | 130.67 | 128.30 | 130.45 | 2,043,532 | +1.26(+0.97%) |