Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 136.22 | 136.22 | 136.16 | 136.21 | 5,082 | +0.05(+0.03%) |
Feb 27, 2023 | 136.23 | 136.21 | 136.15 | 136.16 | 3,245 | -0.11(-0.08%) |
Feb 26, 2023 | 136.32 | 136.39 | 136.24 | 136.27 | 2,484 | -0.22(-0.16%) |
Feb 24, 2023 | 134.69 | 136.51 | 134.06 | 136.49 | 430,732 | +2.10(+1.57%) |
Feb 23, 2023 | 134.69 | 134.69 | 134.30 | 134.39 | 8,602 | -0.45(-0.33%) |
Feb 22, 2023 | 134.92 | 134.89 | 134.83 | 134.83 | 11,252 | -0.14(-0.10%) |
Feb 21, 2023 | 135.02 | 135.01 | 134.96 | 134.97 | 4,299 | +0.71(+0.53%) |
Feb 20, 2023 | 134.27 | 134.28 | 134.26 | 134.26 | 3,434 | -0.02(-0.02%) |
Feb 19, 2023 | 134.32 | 134.31 | 134.24 | 134.28 | 2,471 | +0.13(+0.10%) |
Feb 17, 2023 | 133.94 | 135.10 | 133.97 | 134.16 | 366,401 | +0.03(+0.02%) |
Feb 16, 2023 | 133.94 | 134.17 | 133.97 | 134.13 | 9,446 | +0.14(+0.11%) |
Feb 15, 2023 | 134.17 | 134.04 | 133.87 | 133.99 | 10,094 | +0.91(+0.68%) |
Feb 14, 2023 | 133.12 | 133.12 | 133.08 | 133.08 | 7,809 | +0.69(+0.52%) |
Feb 13, 2023 | 132.40 | 132.46 | 132.38 | 132.39 | 5,475 | +0.84(+0.64%) |
Feb 12, 2023 | 131.41 | 131.57 | 131.43 | 131.56 | 1,270 | +0.14(+0.11%) |
Feb 10, 2023 | 131.54 | 131.88 | 129.81 | 131.41 | 488,653 | -0.07(-0.05%) |
Feb 09, 2023 | 131.54 | 131.50 | 131.38 | 131.48 | 14,847 | +0.15(+0.11%) |
Feb 08, 2023 | 131.43 | 131.38 | 131.30 | 131.33 | 11,018 | +0.22(+0.17%) |
Feb 07, 2023 | 131.08 | 131.14 | 131.04 | 131.11 | 10,346 | -1.58(-1.19%) |
Feb 06, 2023 | 132.64 | 132.70 | 132.62 | 132.70 | 4,687 | +1.17(+0.89%) |
Feb 05, 2023 | 132.38 | 131.96 | 131.52 | 131.52 | 2,140 | +0.34(+0.26%) |
Feb 03, 2023 | 128.71 | 131.20 | 128.33 | 131.19 | 406,030 | +2.49(+1.94%) |
Feb 02, 2023 | 128.71 | 128.72 | 128.61 | 128.69 | 4,358 | +0.14(+0.11%) |
Feb 01, 2023 | 128.95 | 128.93 | 128.43 | 128.55 | 8,223 | -1.53(-1.17%) |
Jan 31, 2023 | 130.11 | 130.12 | 130.06 | 130.08 | 3,423 | -0.31(-0.24%) |
Jan 30, 2023 | 130.45 | 130.42 | 130.36 | 130.39 | 12,348 | +0.56(+0.43%) |
Jan 29, 2023 | 129.71 | 129.89 | 129.78 | 129.83 | 2,625 | -0.02(-0.01%) |
Jan 27, 2023 | 130.22 | 130.27 | 129.50 | 129.85 | 378,695 | -0.21(-0.16%) |
Jan 26, 2023 | 130.22 | 130.20 | 130.05 | 130.06 | 21,948 | +0.73(+0.56%) |
Jan 25, 2023 | 129.59 | 129.51 | 129.31 | 129.33 | 14,873 | -0.82(-0.63%) |
Jan 24, 2023 | 130.17 | 130.16 | 130.04 | 130.15 | 7,592 | -0.37(-0.28%) |
Jan 23, 2023 | 130.67 | 130.62 | 130.50 | 130.52 | 5,895 | +1.07(+0.83%) |
Jan 22, 2023 | 129.47 | 129.64 | 129.45 | 129.45 | 1,635 | -0.06(-0.04%) |
Jan 20, 2023 | 128.43 | 130.61 | 128.35 | 129.50 | 426,507 | +1.13(+0.88%) |
Jan 19, 2023 | 128.43 | 128.48 | 128.36 | 128.37 | 10,005 | -0.20(-0.16%) |
Jan 18, 2023 | 128.92 | 128.84 | 128.57 | 128.57 | 10,239 | +0.32(+0.25%) |
Jan 17, 2023 | 128.14 | 128.30 | 128.22 | 128.25 | 8,698 | -0.03(-0.02%) |
Jan 16, 2023 | 128.55 | 128.49 | 128.23 | 128.28 | 12,346 | +0.23(+0.18%) |
Jan 15, 2023 | 127.82 | 128.06 | 127.78 | 128.04 | 2,636 | +0.20(+0.15%) |
Jan 13, 2023 | 129.30 | 129.42 | 127.47 | 127.85 | 513,775 | -1.47(-1.14%) |
Jan 12, 2023 | 129.30 | 129.42 | 129.25 | 129.32 | 8,295 | -2.69(-2.04%) |
Jan 11, 2023 | 132.49 | 132.43 | 131.94 | 132.01 | 11,546 | -0.18(-0.14%) |
Jan 10, 2023 | 132.24 | 132.23 | 132.16 | 132.19 | 11,362 | +0.36(+0.27%) |
Jan 09, 2023 | 131.89 | 131.92 | 131.76 | 131.83 | 8,045 | -0.19(-0.14%) |
Jan 08, 2023 | 131.93 | 132.28 | 131.96 | 132.02 | 3,959 | -0.08(-0.06%) |
Jan 06, 2023 | 133.41 | 134.77 | 132.00 | 132.10 | 496,531 | -1.32(-0.99%) |
Jan 05, 2023 | 133.41 | 133.52 | 133.38 | 133.42 | 8,900 | +1.09(+0.82%) |
Jan 04, 2023 | 132.64 | 132.46 | 132.33 | 132.33 | 5,470 | +1.13(+0.86%) |
Jan 03, 2023 | 131.02 | 131.25 | 130.99 | 131.20 | 9,850 | +0.15(+0.12%) |
Jan 02, 2023 | 130.68 | 131.40 | 130.54 | 131.05 | 6,152 | -0.07(-0.05%) |
Dec 30, 2022 | 131.12 | 0 | -1.94(-1.46%) | |||
Dec 29, 2022 | 133.03 | 133.09 | 132.93 | 133.06 | 14,083 | -1.12(-0.83%) |
Dec 28, 2022 | 134.48 | 134.37 | 134.14 | 134.18 | 8,179 | +0.72(+0.54%) |
Dec 27, 2022 | 133.50 | 133.53 | 133.44 | 133.47 | 3,527 | +0.67(+0.50%) |
Dec 26, 2022 | 132.88 | 132.92 | 132.76 | 132.80 | 3,875 | -0.03(-0.02%) |
Dec 23, 2022 | 132.83 | 0 | +0.62(+0.47%) | |||
Dec 22, 2022 | 132.34 | 132.44 | 132.21 | 132.21 | 10,829 | -0.13(-0.10%) |
Dec 21, 2022 | 132.46 | 132.39 | 132.28 | 132.34 | 12,877 | +0.36(+0.27%) |
Dec 20, 2022 | 131.70 | 132.00 | 131.73 | 131.98 | 5,777 | -4.89(-3.57%) |
Dec 19, 2022 | 136.91 | 136.99 | 136.86 | 136.86 | 7,304 | +0.62(+0.45%) |
Dec 18, 2022 | 135.88 | 136.40 | 136.15 | 136.25 | 2,584 | -0.46(-0.34%) |
Dec 16, 2022 | 137.77 | 137.80 | 136.30 | 136.71 | 412,695 | -1.04(-0.76%) |
Dec 15, 2022 | 137.77 | 137.80 | 137.75 | 137.75 | 3,106 | +2.49(+1.84%) |
Dec 14, 2022 | 135.47 | 135.48 | 135.24 | 135.26 | 12,311 | -0.38(-0.28%) |
Dec 13, 2022 | 135.60 | 135.64 | 135.44 | 135.64 | 10,146 | -1.97(-1.44%) |
Dec 12, 2022 | 137.65 | 137.62 | 137.50 | 137.62 | 13,563 | +0.88(+0.64%) |
Dec 11, 2022 | 136.61 | 136.75 | 136.57 | 136.74 | 2,571 | +0.16(+0.12%) |
Dec 09, 2022 | 136.69 | 136.90 | 135.61 | 136.58 | 428,873 | +0.00(+0.00%) |
Dec 08, 2022 | 136.69 | 136.66 | 136.52 | 136.58 | 11,865 | +0.16(+0.12%) |
Dec 07, 2022 | 136.61 | 136.48 | 136.40 | 136.42 | 11,465 | -0.49(-0.36%) |
Dec 06, 2022 | 137.05 | 137.00 | 136.85 | 136.91 | 16,037 | +0.26(+0.19%) |
Dec 05, 2022 | 136.78 | 136.84 | 136.60 | 136.65 | 8,723 | +2.11(+1.57%) |
Dec 04, 2022 | 134.36 | 134.59 | 134.34 | 134.54 | 3,598 | +0.27(+0.20%) |
Dec 02, 2022 | 135.32 | 135.97 | 133.62 | 134.27 | 493,409 | -0.87(-0.64%) |