Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 132.04 | 136.08 | 132.04 | 132.43 | 146,173 | +0.27(+0.20%) |
Feb 27, 2023 | 133.36 | 134.16 | 132.00 | 132.16 | 76,720 | -0.37(-0.28%) |
Feb 24, 2023 | 130.71 | 132.87 | 129.60 | 132.53 | 113,798 | +0.41(+0.31%) |
Feb 23, 2023 | 132.32 | 132.94 | 129.11 | 132.12 | 149,363 | +0.39(+0.30%) |
Feb 22, 2023 | 132.07 | 134.10 | 130.92 | 131.72 | 70,485 | -0.09(-0.07%) |
Feb 21, 2023 | 137.71 | 137.71 | 131.52 | 131.81 | 90,130 | -6.39(-4.62%) |
Feb 17, 2023 | 138.34 | 139.62 | 137.25 | 138.20 | 205,890 | +0.85(+0.62%) |
Feb 16, 2023 | 135.28 | 140.63 | 130.30 | 137.35 | 143,569 | +1.75(+1.29%) |
Feb 15, 2023 | 133.88 | 136.66 | 133.85 | 135.59 | 121,129 | +1.06(+0.79%) |
Feb 14, 2023 | 135.89 | 135.89 | 133.37 | 134.53 | 75,279 | -1.20(-0.89%) |
Feb 13, 2023 | 134.11 | 135.79 | 133.75 | 135.73 | 53,296 | +1.51(+1.12%) |
Feb 10, 2023 | 133.11 | 134.57 | 132.97 | 134.22 | 83,122 | +0.73(+0.54%) |
Feb 09, 2023 | 134.65 | 135.28 | 133.43 | 133.50 | 87,378 | -0.41(-0.31%) |
Feb 08, 2023 | 134.63 | 135.17 | 133.57 | 133.91 | 55,410 | -1.07(-0.79%) |
Feb 07, 2023 | 134.07 | 135.07 | 132.47 | 134.98 | 128,790 | -0.23(-0.17%) |
Feb 06, 2023 | 136.73 | 137.23 | 135.12 | 135.21 | 84,446 | -2.67(-1.94%) |
Feb 03, 2023 | 137.98 | 138.94 | 136.62 | 137.88 | 87,993 | -0.39(-0.28%) |
Feb 02, 2023 | 136.72 | 138.34 | 135.97 | 138.27 | 134,047 | +1.66(+1.22%) |
Feb 01, 2023 | 133.28 | 137.38 | 133.28 | 136.61 | 113,581 | +2.62(+1.96%) |
Jan 31, 2023 | 131.32 | 135.07 | 131.07 | 133.99 | 549,157 | +2.62(+2.00%) |
Jan 30, 2023 | 131.65 | 133.17 | 130.80 | 131.37 | 91,742 | -0.78(-0.59%) |
Jan 27, 2023 | 131.64 | 132.18 | 130.46 | 132.14 | 60,477 | +0.50(+0.38%) |
Jan 26, 2023 | 131.02 | 131.77 | 129.16 | 131.64 | 94,762 | +1.84(+1.42%) |
Jan 25, 2023 | 127.88 | 130.60 | 126.45 | 129.80 | 116,142 | +1.36(+1.06%) |
Jan 24, 2023 | 128.59 | 130.00 | 127.93 | 128.45 | 150,432 | -0.20(-0.15%) |
Jan 23, 2023 | 129.87 | 130.08 | 128.27 | 128.65 | 87,952 | -1.31(-1.00%) |
Jan 20, 2023 | 128.13 | 129.97 | 126.90 | 129.95 | 117,302 | +2.72(+2.14%) |
Jan 19, 2023 | 129.68 | 130.06 | 127.23 | 127.23 | 82,946 | -2.80(-2.15%) |
Jan 18, 2023 | 132.37 | 134.22 | 129.18 | 130.03 | 102,671 | -2.47(-1.87%) |
Jan 17, 2023 | 132.13 | 133.25 | 131.83 | 132.50 | 105,476 | -0.06(-0.04%) |
Jan 13, 2023 | 131.04 | 133.11 | 130.09 | 132.56 | 76,709 | +1.28(+0.97%) |
Jan 12, 2023 | 130.66 | 131.75 | 129.34 | 131.29 | 162,434 | +1.17(+0.90%) |
Jan 11, 2023 | 130.90 | 131.36 | 129.99 | 130.12 | 127,685 | -0.73(-0.56%) |
Jan 10, 2023 | 131.59 | 132.89 | 129.92 | 130.84 | 155,370 | +0.03(+0.02%) |
Jan 09, 2023 | 138.04 | 139.50 | 130.73 | 130.82 | 186,523 | -6.97(-5.06%) |
Jan 06, 2023 | 140.49 | 140.49 | 137.69 | 137.78 | 136,932 | -0.89(-0.64%) |
Jan 05, 2023 | 139.91 | 140.64 | 137.65 | 138.68 | 204,682 | -2.50(-1.77%) |
Jan 04, 2023 | 141.18 | 142.35 | 140.02 | 141.18 | 128,869 | +0.43(+0.31%) |
Jan 03, 2023 | 142.31 | 143.75 | 139.47 | 140.75 | 111,060 | -0.90(-0.64%) |
Dec 30, 2022 | 140.64 | 142.03 | 139.78 | 141.65 | 128,204 | -0.50(-0.35%) |
Dec 29, 2022 | 139.07 | 142.39 | 138.91 | 142.15 | 72,309 | +3.75(+2.71%) |
Dec 28, 2022 | 139.75 | 140.19 | 138.12 | 138.40 | 75,880 | -0.36(-0.26%) |
Dec 27, 2022 | 138.99 | 139.36 | 137.68 | 138.76 | 73,591 | +0.57(+0.41%) |
Dec 23, 2022 | 137.71 | 138.74 | 136.70 | 138.19 | 76,720 | +1.00(+0.73%) |
Dec 22, 2022 | 135.77 | 137.37 | 134.08 | 137.19 | 119,290 | +0.87(+0.64%) |
Dec 21, 2022 | 134.48 | 136.56 | 133.83 | 136.32 | 120,204 | +3.45(+2.60%) |
Dec 20, 2022 | 129.60 | 133.33 | 128.76 | 132.87 | 169,783 | +3.70(+2.87%) |
Dec 19, 2022 | 129.01 | 130.50 | 128.17 | 129.16 | 102,328 | +1.53(+1.20%) |
Dec 16, 2022 | 128.62 | 130.24 | 127.22 | 127.63 | 250,620 | -2.08(-1.61%) |
Dec 15, 2022 | 131.02 | 131.51 | 129.16 | 129.72 | 94,064 | -3.54(-2.65%) |
Dec 14, 2022 | 134.35 | 134.53 | 131.44 | 133.25 | 101,821 | -0.19(-0.14%) |
Dec 13, 2022 | 134.44 | 136.07 | 131.26 | 133.44 | 101,886 | +1.44(+1.09%) |
Dec 12, 2022 | 132.38 | 132.85 | 131.14 | 132.00 | 57,111 | -0.10(-0.07%) |
Dec 09, 2022 | 132.34 | 132.55 | 131.14 | 132.10 | 87,844 | -0.01(-0.01%) |
Dec 08, 2022 | 131.60 | 132.95 | 130.72 | 132.11 | 98,572 | +0.14(+0.10%) |
Dec 07, 2022 | 134.47 | 135.37 | 131.39 | 131.97 | 133,725 | -3.45(-2.55%) |
Dec 06, 2022 | 136.46 | 136.84 | 134.49 | 135.42 | 73,453 | -1.14(-0.83%) |
Dec 05, 2022 | 137.69 | 137.69 | 135.80 | 136.56 | 45,593 | -2.52(-1.81%) |
Dec 02, 2022 | 137.51 | 140.69 | 137.51 | 139.08 | 55,730 | +0.24(+0.17%) |