Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 125.28 | 125.36 | 124.52 | 124.63 | 10,490,894 | -0.93(-0.74%) |
Feb 27, 2023 | 126.63 | 126.98 | 125.28 | 125.56 | 6,595,140 | -0.38(-0.30%) |
Feb 24, 2023 | 126.51 | 126.76 | 125.57 | 125.94 | 9,191,517 | -1.65(-1.29%) |
Feb 23, 2023 | 127.22 | 128.24 | 126.66 | 127.59 | 10,156,672 | +0.34(+0.27%) |
Feb 22, 2023 | 127.82 | 128.12 | 126.98 | 127.25 | 7,467,724 | -0.43(-0.34%) |
Feb 21, 2023 | 128.41 | 128.94 | 127.49 | 127.68 | 9,247,128 | -1.68(-1.30%) |
Feb 17, 2023 | 127.60 | 129.59 | 127.48 | 129.35 | 11,027,597 | +1.15(+0.89%) |
Feb 16, 2023 | 128.32 | 129.35 | 127.93 | 128.21 | 8,170,771 | -1.29(-1.00%) |
Feb 15, 2023 | 129.64 | 129.81 | 129.06 | 129.50 | 6,624,095 | -0.65(-0.50%) |
Feb 14, 2023 | 131.10 | 131.34 | 129.49 | 130.15 | 7,046,554 | -0.77(-0.59%) |
Feb 13, 2023 | 129.87 | 130.93 | 129.87 | 130.92 | 6,427,691 | +1.08(+0.83%) |
Feb 10, 2023 | 128.81 | 129.98 | 128.63 | 129.84 | 6,324,931 | +1.22(+0.94%) |
Feb 09, 2023 | 130.09 | 130.59 | 128.42 | 128.63 | 8,250,385 | -1.14(-0.88%) |
Feb 08, 2023 | 129.68 | 130.49 | 129.57 | 129.77 | 5,728,702 | -0.38(-0.29%) |
Feb 07, 2023 | 128.87 | 130.53 | 128.41 | 130.15 | 7,704,188 | +0.83(+0.64%) |
Feb 06, 2023 | 129.85 | 130.13 | 129.14 | 129.32 | 7,477,051 | -0.72(-0.56%) |
Feb 03, 2023 | 130.51 | 130.93 | 129.61 | 130.04 | 10,251,425 | -0.38(-0.29%) |
Feb 02, 2023 | 130.35 | 130.60 | 129.49 | 130.42 | 11,504,359 | -0.89(-0.68%) |
Feb 01, 2023 | 130.70 | 132.12 | 129.72 | 131.31 | 12,082,842 | +0.62(+0.47%) |
Jan 31, 2023 | 129.33 | 130.72 | 129.20 | 130.70 | 6,417,595 | +1.67(+1.29%) |
Jan 30, 2023 | 129.96 | 130.78 | 128.83 | 129.03 | 7,197,072 | -1.18(-0.90%) |
Jan 27, 2023 | 130.90 | 131.04 | 130.04 | 130.21 | 5,973,896 | -0.89(-0.68%) |
Jan 26, 2023 | 131.16 | 131.28 | 130.08 | 131.10 | 7,000,845 | +0.25(+0.19%) |
Jan 25, 2023 | 129.94 | 130.88 | 129.57 | 130.85 | 6,121,220 | +0.04(+0.03%) |
Jan 24, 2023 | 131.03 | 131.79 | 129.97 | 130.81 | 5,871,490 | -0.87(-0.66%) |
Jan 23, 2023 | 131.31 | 132.41 | 131.02 | 131.69 | 7,357,911 | +0.45(+0.34%) |
Jan 20, 2023 | 130.87 | 131.34 | 129.88 | 131.24 | 6,083,906 | +0.66(+0.50%) |
Jan 19, 2023 | 129.88 | 131.10 | 129.62 | 130.58 | 10,101,662 | +0.31(+0.24%) |
Jan 18, 2023 | 132.13 | 132.47 | 130.14 | 130.27 | 10,845,046 | -1.86(-1.41%) |
Jan 17, 2023 | 132.68 | 132.91 | 131.95 | 132.13 | 6,799,068 | -0.62(-0.46%) |
Jan 13, 2023 | 131.43 | 133.15 | 131.43 | 132.75 | 6,463,101 | +0.59(+0.44%) |
Jan 12, 2023 | 132.29 | 132.71 | 130.87 | 132.16 | 7,733,781 | -0.42(-0.32%) |
Jan 11, 2023 | 131.92 | 132.60 | 131.31 | 132.58 | 7,454,907 | +0.74(+0.56%) |
Jan 10, 2023 | 130.69 | 132.04 | 130.49 | 131.84 | 7,831,558 | +1.10(+0.84%) |
Jan 09, 2023 | 133.10 | 133.14 | 130.56 | 130.74 | 7,876,022 | -2.22(-1.67%) |
Jan 06, 2023 | 132.63 | 133.32 | 130.94 | 132.96 | 7,321,923 | +1.22(+0.92%) |
Jan 05, 2023 | 132.23 | 132.55 | 131.22 | 131.75 | 6,850,069 | -1.36(-1.02%) |
Jan 04, 2023 | 133.50 | 133.84 | 132.25 | 133.11 | 8,642,403 | +0.35(+0.27%) |
Jan 03, 2023 | 133.25 | 133.61 | 131.75 | 132.76 | 7,386,681 | -0.38(-0.29%) |
Dec 30, 2022 | 133.17 | 133.31 | 131.79 | 133.14 | 6,499,352 | -0.48(-0.36%) |
Dec 29, 2022 | 133.00 | 134.31 | 132.70 | 133.62 | 6,425,029 | +1.44(+1.09%) |
Dec 28, 2022 | 133.48 | 134.13 | 132.13 | 132.18 | 5,157,139 | -0.86(-0.65%) |
Dec 27, 2022 | 133.64 | 133.75 | 132.51 | 133.04 | 7,194,096 | -0.34(-0.26%) |
Dec 23, 2022 | 133.18 | 133.51 | 132.40 | 133.38 | 3,843,637 | +0.08(+0.06%) |
Dec 22, 2022 | 132.75 | 133.34 | 131.58 | 133.31 | 5,596,846 | -0.19(-0.14%) |
Dec 21, 2022 | 132.56 | 133.90 | 132.15 | 133.49 | 6,058,092 | +1.74(+1.32%) |
Dec 20, 2022 | 131.84 | 132.27 | 131.04 | 131.76 | 4,914,389 | -0.03(-0.02%) |
Dec 19, 2022 | 132.24 | 132.48 | 131.19 | 131.79 | 6,940,198 | -0.49(-0.37%) |
Dec 16, 2022 | 133.22 | 133.30 | 131.55 | 132.28 | 11,136,900 | -1.95(-1.45%) |
Dec 15, 2022 | 135.52 | 135.86 | 133.75 | 134.23 | 8,961,621 | -2.51(-1.83%) |
Dec 14, 2022 | 136.47 | 137.89 | 135.59 | 136.74 | 11,149,282 | +0.22(+0.16%) |
Dec 13, 2022 | 137.96 | 138.37 | 135.58 | 136.53 | 10,129,490 | +0.42(+0.31%) |
Dec 12, 2022 | 134.76 | 136.10 | 134.76 | 136.10 | 5,808,420 | +1.43(+1.06%) |
Dec 09, 2022 | 136.23 | 136.64 | 134.63 | 134.67 | 6,355,445 | -1.75(-1.28%) |
Dec 08, 2022 | 135.43 | 136.57 | 135.17 | 136.42 | 6,931,577 | +1.22(+0.90%) |
Dec 07, 2022 | 134.09 | 135.58 | 134.06 | 135.20 | 7,609,477 | +1.10(+0.82%) |
Dec 06, 2022 | 134.87 | 135.29 | 133.44 | 134.09 | 8,372,279 | -1.03(-0.76%) |
Dec 05, 2022 | 135.55 | 135.86 | 134.66 | 135.12 | 7,091,577 | -1.31(-0.96%) |
Dec 02, 2022 | 134.71 | 136.61 | 134.71 | 136.43 | 7,970,942 | +0.35(+0.26%) |