Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.52 | 125.04 | 123.90 | 124.37 | 938,134 | -0.07(-0.05%) |
Feb 27, 2023 | 124.52 | 125.58 | 123.92 | 124.44 | 501,786 | +0.34(+0.27%) |
Feb 24, 2023 | 123.14 | 124.64 | 121.61 | 124.10 | 578,430 | -0.20(-0.16%) |
Feb 23, 2023 | 123.86 | 125.46 | 123.27 | 124.30 | 545,325 | +0.34(+0.27%) |
Feb 22, 2023 | 121.89 | 124.27 | 121.53 | 123.97 | 555,395 | +2.49(+2.05%) |
Feb 21, 2023 | 123.19 | 123.65 | 121.34 | 121.47 | 616,311 | -1.98(-1.61%) |
Feb 17, 2023 | 124.16 | 124.48 | 122.91 | 123.45 | 514,967 | -0.77(-0.62%) |
Feb 16, 2023 | 123.33 | 126.20 | 123.07 | 124.22 | 1,013,533 | -0.04(-0.03%) |
Feb 15, 2023 | 123.31 | 124.43 | 122.37 | 124.26 | 915,697 | +0.38(+0.31%) |
Feb 14, 2023 | 124.12 | 124.43 | 122.55 | 123.88 | 789,821 | -0.29(-0.23%) |
Feb 13, 2023 | 126.34 | 126.89 | 123.90 | 124.17 | 851,822 | -2.18(-1.72%) |
Feb 10, 2023 | 124.59 | 126.70 | 124.37 | 126.34 | 1,189,729 | +2.02(+1.63%) |
Feb 09, 2023 | 124.72 | 126.00 | 122.08 | 124.32 | 1,135,931 | +0.61(+0.49%) |
Feb 08, 2023 | 122.00 | 125.43 | 121.02 | 123.72 | 1,273,460 | +2.25(+1.86%) |
Feb 07, 2023 | 121.08 | 122.40 | 120.26 | 121.46 | 1,047,501 | +0.00(+0.00%) |
Feb 06, 2023 | 122.27 | 122.27 | 119.56 | 121.46 | 1,402,156 | -1.21(-0.99%) |
Feb 03, 2023 | 123.79 | 124.29 | 122.33 | 122.67 | 1,104,218 | -1.28(-1.03%) |
Feb 02, 2023 | 126.25 | 126.69 | 121.12 | 123.96 | 1,467,298 | -3.57(-2.80%) |
Feb 01, 2023 | 127.88 | 128.41 | 126.24 | 127.53 | 776,175 | -0.67(-0.53%) |
Jan 31, 2023 | 125.53 | 128.27 | 125.18 | 128.20 | 582,249 | +2.73(+2.18%) |
Jan 30, 2023 | 127.11 | 128.43 | 124.49 | 125.47 | 699,430 | -1.86(-1.46%) |
Jan 27, 2023 | 125.78 | 128.02 | 125.76 | 127.33 | 798,806 | +1.27(+1.01%) |
Jan 26, 2023 | 124.28 | 127.02 | 124.28 | 126.06 | 690,990 | +1.95(+1.57%) |
Jan 25, 2023 | 123.16 | 124.81 | 121.85 | 124.11 | 380,463 | -0.33(-0.26%) |
Jan 24, 2023 | 121.91 | 124.60 | 120.37 | 124.44 | 329,618 | +1.68(+1.37%) |
Jan 23, 2023 | 123.64 | 124.04 | 121.88 | 122.76 | 519,274 | -0.69(-0.56%) |
Jan 20, 2023 | 122.32 | 124.44 | 121.60 | 123.45 | 688,263 | +1.57(+1.29%) |
Jan 19, 2023 | 121.74 | 122.61 | 121.11 | 121.89 | 415,564 | -0.05(-0.04%) |
Jan 18, 2023 | 124.83 | 125.14 | 121.90 | 121.93 | 769,777 | -1.94(-1.56%) |
Jan 17, 2023 | 125.50 | 126.84 | 123.53 | 123.87 | 910,415 | -1.29(-1.03%) |
Jan 13, 2023 | 123.90 | 125.25 | 123.06 | 125.16 | 571,193 | +0.57(+0.46%) |
Jan 12, 2023 | 126.70 | 126.78 | 124.26 | 124.59 | 568,842 | -2.06(-1.63%) |
Jan 11, 2023 | 125.48 | 126.70 | 124.05 | 126.65 | 910,960 | +2.72(+2.19%) |
Jan 10, 2023 | 124.71 | 125.48 | 123.04 | 123.94 | 676,747 | -0.26(-0.21%) |
Jan 09, 2023 | 121.91 | 124.66 | 120.95 | 124.20 | 1,082,731 | +3.38(+2.80%) |
Jan 06, 2023 | 118.69 | 121.04 | 118.09 | 120.82 | 767,961 | +3.62(+3.09%) |
Jan 05, 2023 | 117.64 | 118.75 | 115.72 | 117.19 | 1,031,366 | -1.19(-1.01%) |
Jan 04, 2023 | 120.29 | 121.34 | 117.82 | 118.39 | 1,014,961 | -1.91(-1.59%) |
Jan 03, 2023 | 120.25 | 121.08 | 119.17 | 120.30 | 764,011 | +0.12(+0.10%) |
Dec 30, 2022 | 119.95 | 120.76 | 119.02 | 120.18 | 614,299 | -0.13(-0.11%) |
Dec 29, 2022 | 119.96 | 121.38 | 119.96 | 120.31 | 447,152 | +0.83(+0.69%) |
Dec 28, 2022 | 121.01 | 121.65 | 119.39 | 119.49 | 440,462 | -1.80(-1.49%) |
Dec 27, 2022 | 121.93 | 122.20 | 120.76 | 121.29 | 455,693 | +0.19(+0.16%) |
Dec 23, 2022 | 119.41 | 121.26 | 118.68 | 121.10 | 600,770 | +1.60(+1.34%) |
Dec 22, 2022 | 119.69 | 119.95 | 117.50 | 119.50 | 522,490 | -0.40(-0.34%) |
Dec 21, 2022 | 119.55 | 120.49 | 118.46 | 119.90 | 553,630 | +0.88(+0.74%) |
Dec 20, 2022 | 118.04 | 119.39 | 117.28 | 119.02 | 819,386 | +1.35(+1.15%) |
Dec 19, 2022 | 119.33 | 120.22 | 117.31 | 117.67 | 664,078 | -1.48(-1.24%) |
Dec 16, 2022 | 118.90 | 120.31 | 118.16 | 119.14 | 2,276,663 | -0.83(-0.70%) |
Dec 15, 2022 | 120.47 | 120.60 | 118.87 | 119.98 | 807,829 | -1.55(-1.28%) |
Dec 14, 2022 | 122.57 | 123.86 | 121.13 | 121.53 | 487,536 | -0.78(-0.63%) |
Dec 13, 2022 | 123.28 | 123.85 | 121.75 | 122.31 | 864,450 | +1.26(+1.04%) |
Dec 12, 2022 | 121.53 | 121.92 | 119.97 | 121.05 | 843,251 | -0.30(-0.24%) |
Dec 09, 2022 | 122.68 | 123.65 | 121.33 | 121.35 | 549,895 | -1.33(-1.09%) |
Dec 08, 2022 | 123.77 | 124.00 | 122.52 | 122.68 | 626,988 | +0.07(+0.05%) |
Dec 07, 2022 | 122.55 | 123.45 | 121.69 | 122.61 | 724,915 | -0.02(-0.02%) |
Dec 06, 2022 | 125.59 | 125.89 | 121.51 | 122.63 | 1,026,526 | -2.67(-2.13%) |
Dec 05, 2022 | 127.95 | 128.72 | 124.66 | 125.31 | 763,525 | -3.48(-2.70%) |
Dec 02, 2022 | 124.12 | 128.80 | 122.80 | 128.78 | 1,107,541 | +4.15(+3.33%) |