Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.42 | 125.46 | 123.92 | 124.47 | 381,329 | +0.03(+0.02%) |
Feb 27, 2023 | 125.61 | 126.76 | 124.08 | 124.44 | 399,772 | -0.61(-0.48%) |
Feb 24, 2023 | 124.05 | 125.47 | 123.16 | 125.05 | 300,610 | +0.46(+0.37%) |
Feb 23, 2023 | 126.55 | 127.68 | 123.57 | 124.59 | 482,031 | -2.19(-1.73%) |
Feb 22, 2023 | 128.03 | 128.25 | 126.43 | 126.78 | 418,512 | -1.06(-0.83%) |
Feb 21, 2023 | 127.83 | 128.20 | 126.53 | 127.84 | 333,250 | -0.84(-0.65%) |
Feb 17, 2023 | 129.20 | 129.55 | 128.08 | 128.67 | 250,985 | -0.51(-0.40%) |
Feb 16, 2023 | 127.19 | 129.81 | 127.19 | 129.19 | 267,202 | +0.96(+0.75%) |
Feb 15, 2023 | 126.01 | 128.25 | 125.21 | 128.23 | 505,987 | +1.65(+1.31%) |
Feb 14, 2023 | 129.83 | 130.36 | 126.55 | 126.57 | 303,920 | -3.23(-2.49%) |
Feb 13, 2023 | 129.05 | 130.97 | 128.62 | 129.80 | 497,877 | +0.16(+0.12%) |
Feb 10, 2023 | 128.20 | 130.28 | 127.94 | 129.65 | 511,664 | +1.24(+0.96%) |
Feb 09, 2023 | 127.83 | 130.70 | 127.28 | 128.41 | 598,732 | +0.75(+0.59%) |
Feb 08, 2023 | 127.30 | 129.25 | 125.74 | 127.66 | 851,950 | -4.16(-3.16%) |
Feb 07, 2023 | 128.80 | 132.36 | 127.82 | 131.82 | 505,993 | +2.45(+1.89%) |
Feb 06, 2023 | 129.90 | 129.90 | 128.34 | 129.37 | 278,984 | -0.49(-0.37%) |
Feb 03, 2023 | 129.16 | 129.91 | 127.20 | 129.86 | 307,122 | +0.05(+0.04%) |
Feb 02, 2023 | 128.72 | 131.00 | 126.75 | 129.81 | 477,830 | +1.29(+1.01%) |
Feb 01, 2023 | 128.45 | 129.66 | 127.38 | 128.52 | 439,740 | -0.33(-0.26%) |
Jan 31, 2023 | 127.33 | 128.94 | 126.53 | 128.85 | 551,405 | +1.98(+1.56%) |
Jan 30, 2023 | 126.52 | 129.07 | 126.52 | 126.86 | 315,206 | +0.19(+0.15%) |
Jan 27, 2023 | 127.12 | 127.27 | 126.07 | 126.67 | 253,244 | -0.42(-0.33%) |
Jan 26, 2023 | 127.75 | 128.06 | 126.36 | 127.09 | 214,629 | +0.10(+0.08%) |
Jan 25, 2023 | 124.44 | 127.01 | 124.39 | 126.99 | 386,098 | +1.79(+1.43%) |
Jan 24, 2023 | 125.80 | 127.01 | 125.17 | 125.20 | 209,911 | -0.97(-0.77%) |
Jan 23, 2023 | 125.35 | 126.80 | 124.65 | 126.17 | 205,989 | +0.90(+0.72%) |
Jan 20, 2023 | 122.78 | 125.33 | 121.65 | 125.27 | 401,299 | +2.96(+2.42%) |
Jan 19, 2023 | 123.06 | 123.41 | 121.46 | 122.31 | 370,868 | -1.29(-1.05%) |
Jan 18, 2023 | 124.71 | 124.83 | 122.58 | 123.60 | 389,091 | -0.79(-0.63%) |
Jan 17, 2023 | 124.81 | 125.51 | 121.75 | 124.39 | 536,610 | -0.73(-0.58%) |
Jan 13, 2023 | 121.67 | 125.32 | 120.77 | 125.12 | 400,691 | +2.67(+2.18%) |
Jan 12, 2023 | 123.48 | 123.48 | 120.61 | 122.44 | 624,889 | -0.57(-0.47%) |
Jan 11, 2023 | 122.95 | 123.32 | 120.69 | 123.02 | 628,830 | +0.07(+0.06%) |
Jan 10, 2023 | 121.94 | 124.59 | 121.25 | 122.95 | 416,703 | +1.37(+1.13%) |
Jan 09, 2023 | 124.62 | 124.74 | 121.55 | 121.58 | 382,035 | -3.38(-2.71%) |
Jan 06, 2023 | 123.47 | 125.01 | 121.39 | 124.96 | 473,469 | +2.36(+1.93%) |
Jan 05, 2023 | 125.09 | 125.09 | 122.60 | 122.60 | 364,635 | -2.85(-2.27%) |
Jan 04, 2023 | 124.45 | 125.74 | 123.92 | 125.45 | 329,983 | +1.72(+1.39%) |
Jan 03, 2023 | 121.98 | 124.85 | 121.69 | 123.73 | 345,019 | +2.20(+1.81%) |
Dec 30, 2022 | 122.71 | 123.50 | 120.52 | 121.53 | 285,777 | -1.53(-1.24%) |
Dec 29, 2022 | 121.14 | 123.07 | 120.79 | 123.06 | 298,048 | +2.59(+2.15%) |
Dec 28, 2022 | 121.61 | 121.79 | 120.23 | 120.46 | 340,202 | -0.59(-0.49%) |
Dec 27, 2022 | 122.05 | 122.05 | 120.50 | 121.05 | 210,737 | -0.45(-0.37%) |
Dec 23, 2022 | 119.52 | 121.60 | 119.00 | 121.50 | 209,479 | +2.00(+1.68%) |
Dec 22, 2022 | 119.39 | 120.49 | 117.91 | 119.50 | 329,110 | -0.54(-0.45%) |
Dec 21, 2022 | 119.28 | 120.23 | 118.82 | 120.04 | 366,135 | +1.44(+1.21%) |
Dec 20, 2022 | 119.33 | 119.95 | 117.99 | 118.61 | 323,514 | -0.88(-0.73%) |
Dec 19, 2022 | 119.51 | 120.37 | 117.73 | 119.48 | 360,784 | -0.65(-0.54%) |
Dec 16, 2022 | 119.98 | 121.22 | 119.06 | 120.13 | 1,011,323 | -1.37(-1.13%) |
Dec 15, 2022 | 120.71 | 122.46 | 119.66 | 121.50 | 557,968 | -0.59(-0.49%) |
Dec 14, 2022 | 126.17 | 126.67 | 122.09 | 122.09 | 586,222 | -4.61(-3.64%) |
Dec 13, 2022 | 131.09 | 131.15 | 125.95 | 126.70 | 653,665 | -1.67(-1.30%) |
Dec 12, 2022 | 126.73 | 128.56 | 125.50 | 128.37 | 582,830 | +1.69(+1.33%) |
Dec 09, 2022 | 126.24 | 128.88 | 126.24 | 126.68 | 586,133 | +0.32(+0.25%) |
Dec 08, 2022 | 126.03 | 127.24 | 125.14 | 126.36 | 573,738 | +0.95(+0.76%) |
Dec 07, 2022 | 125.68 | 126.95 | 124.36 | 125.41 | 895,563 | -0.25(-0.20%) |
Dec 06, 2022 | 126.33 | 127.29 | 124.10 | 125.66 | 600,764 | -0.23(-0.19%) |
Dec 05, 2022 | 123.95 | 125.94 | 123.40 | 125.89 | 825,467 | +1.04(+0.83%) |
Dec 02, 2022 | 123.47 | 124.94 | 123.19 | 124.85 | 562,692 | +0.46(+0.37%) |