Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 127.52 | 129.53 | 127.09 | 127.11 | 565,013 | +0.12(+0.09%) |
Feb 27, 2023 | 126.81 | 128.25 | 126.26 | 126.99 | 436,026 | +0.95(+0.76%) |
Feb 24, 2023 | 122.84 | 126.20 | 122.27 | 126.04 | 514,284 | +2.77(+2.25%) |
Feb 23, 2023 | 122.57 | 123.59 | 120.90 | 123.27 | 356,756 | +1.42(+1.16%) |
Feb 22, 2023 | 123.30 | 123.51 | 121.49 | 121.85 | 318,181 | -1.42(-1.15%) |
Feb 21, 2023 | 124.18 | 124.94 | 121.78 | 123.27 | 398,251 | -2.50(-1.99%) |
Feb 17, 2023 | 124.20 | 126.64 | 123.93 | 125.77 | 482,383 | +1.82(+1.47%) |
Feb 16, 2023 | 125.11 | 126.13 | 123.92 | 123.95 | 420,940 | -2.11(-1.67%) |
Feb 15, 2023 | 124.50 | 127.14 | 124.44 | 126.06 | 242,558 | +0.93(+0.74%) |
Feb 14, 2023 | 126.29 | 126.88 | 124.18 | 125.13 | 317,297 | -1.15(-0.91%) |
Feb 13, 2023 | 126.03 | 126.78 | 125.64 | 126.28 | 191,805 | +0.12(+0.10%) |
Feb 10, 2023 | 127.02 | 127.14 | 125.49 | 126.15 | 345,598 | -0.31(-0.24%) |
Feb 09, 2023 | 127.02 | 128.08 | 126.44 | 126.46 | 348,961 | -0.47(-0.37%) |
Feb 08, 2023 | 126.88 | 128.18 | 125.63 | 126.93 | 415,796 | -0.64(-0.50%) |
Feb 07, 2023 | 125.14 | 127.68 | 124.27 | 127.57 | 352,284 | +1.78(+1.42%) |
Feb 06, 2023 | 123.26 | 125.83 | 123.26 | 125.79 | 366,842 | +2.01(+1.63%) |
Feb 03, 2023 | 122.45 | 125.78 | 122.32 | 123.78 | 636,292 | +1.55(+1.27%) |
Feb 02, 2023 | 123.81 | 123.98 | 121.43 | 122.23 | 598,216 | -1.56(-1.26%) |
Feb 01, 2023 | 123.17 | 125.29 | 122.37 | 123.79 | 462,913 | -1.01(-0.81%) |
Jan 31, 2023 | 121.50 | 124.79 | 120.77 | 124.79 | 836,795 | +3.78(+3.13%) |
Jan 30, 2023 | 122.25 | 123.16 | 120.51 | 121.01 | 509,804 | -1.07(-0.88%) |
Jan 27, 2023 | 124.82 | 126.71 | 120.75 | 122.08 | 856,733 | -4.51(-3.56%) |
Jan 26, 2023 | 128.30 | 133.46 | 118.48 | 126.59 | 1,219,798 | -3.69(-2.83%) |
Jan 25, 2023 | 130.36 | 131.18 | 128.32 | 130.28 | 437,393 | -0.33(-0.25%) |
Jan 24, 2023 | 129.65 | 131.72 | 128.52 | 130.61 | 313,777 | -0.05(-0.04%) |
Jan 23, 2023 | 128.68 | 131.12 | 128.48 | 130.66 | 355,429 | +2.50(+1.95%) |
Jan 20, 2023 | 126.06 | 128.38 | 125.47 | 128.16 | 291,013 | +2.58(+2.05%) |
Jan 19, 2023 | 124.23 | 126.78 | 123.11 | 125.58 | 327,873 | +0.78(+0.63%) |
Jan 18, 2023 | 130.07 | 130.07 | 124.72 | 124.79 | 377,957 | -6.03(-4.61%) |
Jan 17, 2023 | 130.80 | 130.98 | 128.73 | 130.82 | 298,850 | -0.50(-0.38%) |
Jan 13, 2023 | 128.57 | 131.67 | 127.15 | 131.32 | 294,539 | +2.03(+1.57%) |
Jan 12, 2023 | 127.85 | 130.74 | 127.23 | 129.28 | 326,563 | +2.08(+1.63%) |
Jan 11, 2023 | 126.90 | 127.83 | 126.22 | 127.21 | 220,418 | +0.57(+0.45%) |
Jan 10, 2023 | 126.51 | 127.09 | 125.10 | 126.63 | 233,312 | +0.50(+0.39%) |
Jan 09, 2023 | 128.86 | 128.86 | 125.79 | 126.13 | 261,932 | -2.93(-2.27%) |
Jan 06, 2023 | 127.31 | 129.52 | 127.31 | 129.06 | 306,328 | +2.55(+2.01%) |
Jan 05, 2023 | 125.42 | 126.59 | 124.31 | 126.52 | 415,106 | +1.01(+0.80%) |
Jan 04, 2023 | 125.33 | 127.02 | 124.71 | 125.51 | 297,691 | +0.76(+0.61%) |
Jan 03, 2023 | 127.83 | 128.39 | 123.82 | 124.75 | 494,516 | -3.31(-2.59%) |
Dec 30, 2022 | 128.26 | 128.88 | 127.28 | 128.07 | 213,266 | -0.26(-0.20%) |
Dec 29, 2022 | 126.74 | 128.62 | 126.37 | 128.33 | 371,861 | +1.79(+1.42%) |
Dec 28, 2022 | 126.62 | 127.45 | 126.04 | 126.54 | 272,350 | +0.26(+0.20%) |
Dec 27, 2022 | 126.65 | 126.81 | 125.34 | 126.28 | 254,619 | +0.09(+0.07%) |
Dec 23, 2022 | 125.19 | 126.88 | 125.19 | 126.19 | 218,497 | +1.18(+0.94%) |
Dec 22, 2022 | 124.59 | 125.25 | 122.96 | 125.01 | 257,160 | +0.20(+0.16%) |
Dec 21, 2022 | 123.98 | 125.44 | 123.98 | 124.81 | 311,095 | +2.26(+1.84%) |
Dec 20, 2022 | 122.00 | 123.35 | 121.05 | 122.55 | 343,367 | +1.18(+0.97%) |
Dec 19, 2022 | 120.70 | 122.40 | 119.52 | 121.37 | 520,527 | +0.93(+0.77%) |
Dec 16, 2022 | 122.39 | 123.48 | 120.03 | 120.44 | 1,237,106 | -2.38(-1.93%) |
Dec 15, 2022 | 124.19 | 125.30 | 122.20 | 122.82 | 513,568 | -2.44(-1.95%) |
Dec 14, 2022 | 125.41 | 126.75 | 124.20 | 125.26 | 643,441 | +0.22(+0.18%) |
Dec 13, 2022 | 132.55 | 133.87 | 123.92 | 125.04 | 659,877 | -6.45(-4.90%) |
Dec 12, 2022 | 131.94 | 132.96 | 130.97 | 131.49 | 338,244 | +0.35(+0.27%) |
Dec 09, 2022 | 131.38 | 132.55 | 131.03 | 131.13 | 317,753 | -0.79(-0.60%) |
Dec 08, 2022 | 131.99 | 132.24 | 130.10 | 131.92 | 355,874 | +0.34(+0.25%) |
Dec 07, 2022 | 132.23 | 132.68 | 130.88 | 131.58 | 403,654 | -0.89(-0.67%) |
Dec 06, 2022 | 132.03 | 133.47 | 131.10 | 132.47 | 611,111 | +0.35(+0.27%) |
Dec 05, 2022 | 135.41 | 135.41 | 130.76 | 132.12 | 495,892 | -3.37(-2.49%) |
Dec 02, 2022 | 135.01 | 135.98 | 134.27 | 135.49 | 721,027 | +0.31(+0.23%) |