Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 144.36 | 146.85 | 143.75 | 145.41 | 469,611 | +0.71(+0.49%) |
Feb 27, 2023 | 144.04 | 145.95 | 144.04 | 144.70 | 368,327 | +2.16(+1.52%) |
Feb 24, 2023 | 140.41 | 143.09 | 139.54 | 142.54 | 335,620 | +0.34(+0.24%) |
Feb 23, 2023 | 142.29 | 143.23 | 140.29 | 142.20 | 244,101 | +1.82(+1.30%) |
Feb 22, 2023 | 141.11 | 142.11 | 139.12 | 140.38 | 392,659 | -0.01(-0.01%) |
Feb 21, 2023 | 144.39 | 145.56 | 139.46 | 140.39 | 333,149 | -5.46(-3.74%) |
Feb 17, 2023 | 145.37 | 146.53 | 144.16 | 145.84 | 351,406 | +0.83(+0.57%) |
Feb 16, 2023 | 145.24 | 147.04 | 144.90 | 145.02 | 329,442 | -2.26(-1.54%) |
Feb 15, 2023 | 144.52 | 147.94 | 143.41 | 147.28 | 366,380 | +2.14(+1.48%) |
Feb 14, 2023 | 143.72 | 146.94 | 143.19 | 145.14 | 282,497 | +0.33(+0.23%) |
Feb 13, 2023 | 142.78 | 146.02 | 141.44 | 144.81 | 275,751 | +2.50(+1.76%) |
Feb 10, 2023 | 139.41 | 142.75 | 139.17 | 142.31 | 379,419 | +1.83(+1.30%) |
Feb 09, 2023 | 142.94 | 144.66 | 139.53 | 140.48 | 393,227 | -0.95(-0.67%) |
Feb 08, 2023 | 143.99 | 145.75 | 140.75 | 141.42 | 373,773 | -5.20(-3.55%) |
Feb 07, 2023 | 143.39 | 147.49 | 142.63 | 146.62 | 464,028 | +2.65(+1.84%) |
Feb 06, 2023 | 142.70 | 145.98 | 142.06 | 143.97 | 284,436 | +0.11(+0.08%) |
Feb 03, 2023 | 138.49 | 145.51 | 137.52 | 143.86 | 552,360 | +3.34(+2.38%) |
Feb 02, 2023 | 151.43 | 152.90 | 139.20 | 140.52 | 1,065,663 | -7.77(-5.24%) |
Feb 01, 2023 | 138.35 | 148.79 | 136.92 | 148.28 | 1,490,655 | +18.58(+14.33%) |
Jan 31, 2023 | 127.71 | 129.82 | 126.91 | 129.70 | 692,057 | +2.68(+2.11%) |
Jan 30, 2023 | 125.84 | 128.95 | 125.84 | 127.02 | 488,082 | +0.13(+0.10%) |
Jan 27, 2023 | 123.66 | 127.23 | 123.39 | 126.89 | 478,306 | +2.81(+2.26%) |
Jan 26, 2023 | 121.75 | 124.62 | 120.57 | 124.08 | 401,280 | +3.84(+3.20%) |
Jan 25, 2023 | 118.24 | 121.34 | 118.24 | 120.24 | 434,221 | +0.50(+0.42%) |
Jan 24, 2023 | 118.54 | 121.56 | 117.85 | 119.74 | 275,282 | +0.08(+0.07%) |
Jan 23, 2023 | 119.01 | 121.66 | 118.91 | 119.66 | 280,367 | +1.28(+1.09%) |
Jan 20, 2023 | 116.95 | 118.54 | 115.31 | 118.38 | 370,154 | +2.26(+1.95%) |
Jan 19, 2023 | 119.58 | 120.04 | 114.51 | 116.12 | 539,260 | -4.77(-3.95%) |
Jan 18, 2023 | 123.13 | 124.80 | 120.82 | 120.89 | 310,060 | -1.44(-1.18%) |
Jan 17, 2023 | 125.41 | 126.47 | 122.24 | 122.33 | 324,695 | -3.30(-2.62%) |
Jan 13, 2023 | 122.60 | 125.77 | 122.60 | 125.63 | 310,097 | +1.79(+1.45%) |
Jan 12, 2023 | 123.76 | 125.40 | 122.74 | 123.84 | 307,888 | +1.45(+1.19%) |
Jan 11, 2023 | 120.62 | 123.34 | 120.08 | 122.38 | 413,286 | +2.04(+1.70%) |
Jan 10, 2023 | 115.87 | 120.46 | 115.14 | 120.34 | 388,122 | +4.28(+3.69%) |
Jan 09, 2023 | 119.96 | 121.25 | 115.88 | 116.06 | 392,671 | -2.51(-2.12%) |
Jan 06, 2023 | 116.54 | 118.95 | 116.53 | 118.57 | 360,396 | +4.03(+3.52%) |
Jan 05, 2023 | 113.88 | 115.67 | 113.51 | 114.53 | 332,049 | -0.08(-0.07%) |
Jan 04, 2023 | 115.21 | 116.51 | 113.22 | 114.61 | 551,655 | +0.27(+0.24%) |
Jan 03, 2023 | 114.53 | 115.81 | 112.46 | 114.35 | 516,626 | +1.40(+1.24%) |
Dec 30, 2022 | 112.52 | 113.16 | 111.47 | 112.94 | 274,219 | -0.11(-0.10%) |
Dec 29, 2022 | 113.43 | 114.28 | 112.36 | 113.05 | 225,212 | +0.88(+0.78%) |
Dec 28, 2022 | 116.15 | 116.89 | 112.17 | 112.17 | 343,451 | -3.34(-2.89%) |
Dec 27, 2022 | 113.76 | 115.53 | 112.53 | 115.51 | 269,531 | +2.00(+1.76%) |
Dec 23, 2022 | 113.70 | 114.42 | 112.45 | 113.51 | 264,136 | -0.29(-0.25%) |
Dec 22, 2022 | 114.52 | 114.52 | 111.43 | 113.80 | 380,816 | -2.08(-1.80%) |
Dec 21, 2022 | 114.61 | 116.68 | 113.43 | 115.88 | 322,180 | +2.54(+2.24%) |
Dec 20, 2022 | 112.33 | 114.29 | 111.69 | 113.34 | 440,929 | +0.48(+0.42%) |
Dec 19, 2022 | 116.50 | 117.40 | 112.59 | 112.86 | 479,340 | -3.54(-3.04%) |
Dec 16, 2022 | 113.90 | 116.73 | 112.52 | 116.40 | 637,608 | +0.89(+0.77%) |
Dec 15, 2022 | 119.49 | 119.89 | 114.95 | 115.51 | 574,434 | -6.12(-5.03%) |
Dec 14, 2022 | 124.85 | 125.64 | 121.15 | 121.64 | 465,975 | -3.22(-2.58%) |
Dec 13, 2022 | 125.54 | 127.82 | 124.17 | 124.85 | 502,989 | +2.79(+2.28%) |
Dec 12, 2022 | 122.76 | 123.45 | 120.61 | 122.06 | 274,183 | -0.42(-0.34%) |
Dec 09, 2022 | 124.19 | 126.39 | 122.36 | 122.48 | 389,057 | -2.02(-1.62%) |
Dec 08, 2022 | 122.58 | 125.23 | 122.09 | 124.50 | 463,589 | +2.81(+2.31%) |
Dec 07, 2022 | 122.26 | 123.90 | 121.02 | 121.69 | 479,025 | -1.26(-1.02%) |
Dec 06, 2022 | 122.10 | 123.42 | 120.38 | 122.95 | 633,380 | +1.65(+1.36%) |
Dec 05, 2022 | 123.44 | 123.44 | 119.62 | 121.30 | 574,437 | -2.86(-2.30%) |
Dec 02, 2022 | 122.53 | 125.29 | 122.13 | 124.16 | 499,713 | +0.21(+0.17%) |