Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.91 | 132.68 | 130.91 | 131.93 | 18,699 | +1.08(+0.82%) |
Feb 27, 2023 | 131.11 | 131.80 | 130.84 | 130.85 | 14,919 | +0.69(+0.53%) |
Feb 24, 2023 | 127.27 | 130.29 | 126.78 | 130.16 | 102,006 | +0.87(+0.67%) |
Feb 23, 2023 | 129.63 | 130.12 | 127.63 | 129.29 | 20,364 | +0.00(+0.00%) |
Feb 22, 2023 | 128.62 | 129.73 | 128.50 | 129.29 | 35,022 | +0.93(+0.72%) |
Feb 21, 2023 | 129.60 | 130.11 | 128.19 | 128.37 | 17,014 | -1.86(-1.43%) |
Feb 17, 2023 | 130.90 | 130.90 | 129.75 | 130.23 | 12,414 | -1.71(-1.29%) |
Feb 16, 2023 | 131.62 | 133.38 | 131.17 | 131.94 | 70,100 | -0.82(-0.62%) |
Feb 15, 2023 | 131.20 | 132.75 | 130.84 | 132.75 | 31,408 | +0.12(+0.09%) |
Feb 14, 2023 | 131.46 | 132.84 | 130.96 | 132.64 | 54,109 | +0.56(+0.42%) |
Feb 13, 2023 | 131.40 | 132.41 | 131.25 | 132.08 | 28,883 | +0.77(+0.59%) |
Feb 10, 2023 | 130.72 | 131.40 | 130.06 | 131.31 | 28,665 | +0.47(+0.36%) |
Feb 09, 2023 | 133.68 | 133.88 | 130.29 | 130.84 | 31,678 | -2.17(-1.63%) |
Feb 08, 2023 | 134.05 | 134.88 | 132.91 | 133.02 | 26,677 | -1.14(-0.85%) |
Feb 07, 2023 | 132.33 | 134.56 | 132.06 | 134.16 | 45,771 | +1.49(+1.12%) |
Feb 06, 2023 | 133.56 | 133.56 | 131.95 | 132.67 | 98,436 | -1.63(-1.21%) |
Feb 03, 2023 | 134.84 | 136.50 | 134.25 | 134.30 | 36,007 | -2.25(-1.65%) |
Feb 02, 2023 | 136.80 | 136.80 | 134.75 | 136.55 | 120,281 | -0.36(-0.26%) |
Feb 01, 2023 | 134.70 | 137.93 | 134.21 | 136.91 | 64,906 | +1.42(+1.05%) |
Jan 31, 2023 | 132.90 | 135.52 | 132.90 | 135.49 | 21,219 | +2.78(+2.09%) |
Jan 30, 2023 | 132.88 | 134.36 | 132.67 | 132.71 | 43,931 | -1.21(-0.90%) |
Jan 27, 2023 | 133.35 | 134.68 | 133.33 | 133.92 | 30,666 | -0.47(-0.35%) |
Jan 26, 2023 | 132.67 | 134.38 | 132.01 | 134.38 | 96,419 | +1.69(+1.27%) |
Jan 25, 2023 | 131.09 | 132.73 | 130.36 | 132.70 | 51,993 | +0.59(+0.45%) |
Jan 24, 2023 | 131.20 | 132.27 | 130.12 | 132.10 | 33,763 | +0.29(+0.22%) |
Jan 23, 2023 | 131.13 | 132.10 | 130.72 | 131.81 | 70,548 | +0.45(+0.34%) |
Jan 20, 2023 | 128.56 | 131.36 | 128.31 | 131.36 | 25,094 | +2.56(+1.99%) |
Jan 19, 2023 | 128.44 | 129.26 | 127.73 | 128.80 | 16,492 | -0.79(-0.61%) |
Jan 18, 2023 | 132.57 | 132.96 | 129.54 | 129.59 | 18,693 | -1.63(-1.24%) |
Jan 17, 2023 | 133.29 | 133.30 | 131.22 | 131.22 | 56,181 | -1.83(-1.38%) |
Jan 13, 2023 | 131.59 | 133.16 | 131.49 | 133.05 | 53,346 | +1.01(+0.77%) |
Jan 12, 2023 | 131.68 | 132.41 | 130.48 | 132.03 | 155,384 | +0.91(+0.69%) |
Jan 11, 2023 | 130.73 | 131.21 | 130.08 | 131.13 | 67,620 | +1.76(+1.36%) |
Jan 10, 2023 | 127.73 | 129.50 | 127.44 | 129.36 | 39,062 | +1.79(+1.41%) |
Jan 09, 2023 | 127.72 | 129.25 | 127.28 | 127.57 | 81,508 | +0.88(+0.69%) |
Jan 06, 2023 | 123.54 | 126.90 | 123.54 | 126.69 | 41,760 | +4.34(+3.55%) |
Jan 05, 2023 | 121.99 | 122.87 | 120.97 | 122.35 | 57,980 | -1.17(-0.95%) |
Jan 04, 2023 | 122.10 | 123.83 | 122.09 | 123.52 | 32,110 | +2.17(+1.79%) |
Jan 03, 2023 | 121.82 | 122.53 | 120.35 | 121.35 | 158,179 | -0.29(-0.24%) |
Dec 30, 2022 | 121.69 | 121.79 | 120.63 | 121.64 | 30,532 | -0.91(-0.74%) |
Dec 29, 2022 | 121.89 | 122.96 | 121.89 | 122.55 | 34,096 | +1.33(+1.09%) |
Dec 28, 2022 | 123.44 | 123.51 | 121.08 | 121.22 | 57,790 | -2.09(-1.69%) |
Dec 27, 2022 | 123.81 | 123.99 | 122.87 | 123.31 | 23,706 | +0.30(+0.24%) |
Dec 23, 2022 | 121.86 | 123.01 | 121.68 | 123.01 | 52,550 | +0.81(+0.66%) |
Dec 22, 2022 | 122.72 | 122.72 | 120.05 | 122.20 | 23,953 | -1.12(-0.91%) |
Dec 21, 2022 | 122.94 | 123.83 | 122.77 | 123.32 | 23,930 | +1.17(+0.96%) |
Dec 20, 2022 | 121.45 | 122.76 | 121.45 | 122.15 | 27,005 | +1.21(+1.00%) |
Dec 19, 2022 | 122.75 | 122.99 | 120.33 | 120.94 | 66,621 | -1.48(-1.21%) |
Dec 16, 2022 | 121.21 | 122.79 | 121.21 | 122.42 | 32,692 | -0.22(-0.18%) |
Dec 15, 2022 | 124.77 | 124.77 | 122.40 | 122.65 | 39,598 | -4.15(-3.28%) |
Dec 14, 2022 | 127.73 | 128.28 | 126.21 | 126.80 | 32,477 | -1.30(-1.01%) |
Dec 13, 2022 | 130.03 | 130.56 | 127.35 | 128.09 | 62,277 | +1.46(+1.15%) |
Dec 12, 2022 | 125.68 | 126.64 | 124.94 | 126.64 | 24,142 | +1.25(+1.00%) |
Dec 09, 2022 | 126.67 | 127.56 | 125.39 | 125.39 | 32,593 | -1.50(-1.18%) |
Dec 08, 2022 | 127.25 | 127.95 | 126.53 | 126.89 | 32,684 | +0.74(+0.58%) |
Dec 07, 2022 | 125.96 | 127.33 | 125.93 | 126.15 | 38,728 | -0.20(-0.16%) |
Dec 06, 2022 | 127.64 | 128.32 | 125.66 | 126.36 | 41,029 | -0.95(-0.75%) |
Dec 05, 2022 | 129.03 | 129.42 | 127.21 | 127.31 | 124,736 | -2.51(-1.94%) |
Dec 02, 2022 | 126.80 | 130.18 | 126.80 | 129.82 | 51,717 | +1.40(+1.09%) |