Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 127.03 | 127.29 | 125.61 | 126.17 | 648,235 | -1.41(-1.11%) |
Feb 27, 2023 | 129.64 | 129.97 | 126.85 | 127.58 | 577,535 | -2.11(-1.63%) |
Feb 24, 2023 | 129.39 | 129.79 | 128.12 | 129.69 | 662,813 | +0.96(+0.75%) |
Feb 23, 2023 | 132.01 | 132.01 | 127.36 | 128.73 | 1,547,884 | +0.46(+0.36%) |
Feb 22, 2023 | 129.18 | 131.47 | 128.17 | 128.27 | 1,087,107 | -0.19(-0.15%) |
Feb 21, 2023 | 129.00 | 129.87 | 128.43 | 128.46 | 952,855 | -0.63(-0.49%) |
Feb 17, 2023 | 125.96 | 129.97 | 125.96 | 129.09 | 625,565 | +2.36(+1.86%) |
Feb 16, 2023 | 127.53 | 128.26 | 126.73 | 126.73 | 372,978 | -1.81(-1.41%) |
Feb 15, 2023 | 125.17 | 128.77 | 125.17 | 128.54 | 457,126 | +1.99(+1.57%) |
Feb 14, 2023 | 127.11 | 128.53 | 126.40 | 126.55 | 385,875 | -2.03(-1.58%) |
Feb 13, 2023 | 126.51 | 128.72 | 126.44 | 128.58 | 725,335 | +2.38(+1.89%) |
Feb 10, 2023 | 125.06 | 126.98 | 125.06 | 126.20 | 294,151 | +0.56(+0.45%) |
Feb 09, 2023 | 128.12 | 128.36 | 125.45 | 125.64 | 490,889 | -1.24(-0.98%) |
Feb 08, 2023 | 126.23 | 128.09 | 126.23 | 126.88 | 393,095 | -0.51(-0.40%) |
Feb 07, 2023 | 125.66 | 127.39 | 125.45 | 127.39 | 660,028 | +1.14(+0.90%) |
Feb 06, 2023 | 124.38 | 129.29 | 123.46 | 126.25 | 953,998 | +1.99(+1.60%) |
Feb 03, 2023 | 116.11 | 124.96 | 116.11 | 124.26 | 1,357,055 | +3.44(+2.85%) |
Feb 02, 2023 | 123.50 | 123.50 | 120.51 | 120.82 | 929,977 | -2.23(-1.81%) |
Feb 01, 2023 | 121.96 | 124.07 | 121.96 | 123.05 | 589,319 | +0.17(+0.14%) |
Jan 31, 2023 | 123.44 | 123.44 | 122.00 | 122.88 | 601,874 | +0.23(+0.19%) |
Jan 30, 2023 | 122.60 | 123.28 | 121.60 | 122.65 | 581,936 | +0.55(+0.45%) |
Jan 27, 2023 | 122.70 | 122.97 | 121.64 | 122.10 | 331,635 | -1.23(-1.00%) |
Jan 26, 2023 | 122.15 | 124.04 | 122.00 | 123.33 | 560,868 | +0.94(+0.77%) |
Jan 25, 2023 | 122.10 | 122.92 | 120.80 | 122.39 | 1,423,081 | +0.82(+0.67%) |
Jan 24, 2023 | 123.97 | 124.50 | 121.14 | 121.57 | 625,767 | -1.46(-1.19%) |
Jan 23, 2023 | 121.82 | 123.05 | 121.56 | 123.03 | 469,447 | +0.73(+0.60%) |
Jan 20, 2023 | 123.21 | 123.64 | 121.96 | 122.30 | 687,496 | +0.01(+0.01%) |
Jan 19, 2023 | 122.89 | 123.85 | 121.65 | 122.29 | 696,051 | -0.29(-0.24%) |
Jan 18, 2023 | 125.03 | 125.24 | 122.27 | 122.58 | 782,722 | -1.04(-0.84%) |
Jan 17, 2023 | 124.71 | 126.31 | 123.55 | 123.62 | 570,753 | -0.87(-0.70%) |
Jan 13, 2023 | 124.01 | 124.83 | 122.46 | 124.49 | 589,585 | +0.72(+0.58%) |
Jan 12, 2023 | 122.60 | 124.38 | 122.26 | 123.77 | 825,078 | +0.34(+0.28%) |
Jan 11, 2023 | 122.86 | 124.18 | 122.51 | 123.43 | 545,807 | +0.94(+0.77%) |
Jan 10, 2023 | 122.41 | 123.09 | 121.21 | 122.49 | 760,165 | +0.31(+0.25%) |
Jan 09, 2023 | 123.30 | 125.63 | 122.12 | 122.18 | 771,270 | -1.31(-1.06%) |
Jan 06, 2023 | 124.14 | 125.53 | 121.93 | 123.49 | 470,351 | -0.28(-0.23%) |
Jan 05, 2023 | 123.61 | 125.82 | 123.10 | 123.77 | 488,771 | -0.70(-0.56%) |
Jan 04, 2023 | 127.79 | 127.79 | 123.52 | 124.47 | 689,095 | -1.86(-1.47%) |
Jan 03, 2023 | 126.43 | 126.87 | 125.02 | 126.33 | 517,824 | +0.86(+0.69%) |
Dec 30, 2022 | 127.19 | 127.72 | 124.76 | 125.47 | 351,597 | -1.71(-1.34%) |
Dec 29, 2022 | 127.59 | 127.68 | 125.40 | 127.18 | 1,322,846 | +1.06(+0.84%) |
Dec 28, 2022 | 124.86 | 127.22 | 124.86 | 126.12 | 396,712 | -0.25(-0.20%) |
Dec 27, 2022 | 127.17 | 127.63 | 125.49 | 126.37 | 384,023 | +0.19(+0.15%) |
Dec 23, 2022 | 125.76 | 126.20 | 124.46 | 126.18 | 295,698 | +1.92(+1.55%) |
Dec 22, 2022 | 124.89 | 125.50 | 122.64 | 124.26 | 568,565 | -1.93(-1.53%) |
Dec 21, 2022 | 123.19 | 126.32 | 121.98 | 126.19 | 751,053 | +3.01(+2.44%) |
Dec 20, 2022 | 123.76 | 124.50 | 122.20 | 123.18 | 433,565 | -0.08(-0.06%) |
Dec 19, 2022 | 124.72 | 125.63 | 122.70 | 123.26 | 463,447 | -0.76(-0.61%) |
Dec 16, 2022 | 124.36 | 125.03 | 122.12 | 124.02 | 1,003,935 | -0.12(-0.10%) |
Dec 15, 2022 | 121.22 | 124.16 | 119.93 | 124.14 | 1,236,660 | +2.46(+2.02%) |
Dec 14, 2022 | 123.03 | 123.92 | 121.46 | 121.68 | 599,988 | -1.29(-1.05%) |
Dec 13, 2022 | 128.37 | 128.53 | 122.70 | 122.97 | 835,099 | -2.72(-2.16%) |
Dec 12, 2022 | 124.65 | 125.79 | 123.37 | 125.69 | 574,896 | +1.30(+1.05%) |
Dec 09, 2022 | 127.61 | 128.31 | 124.29 | 124.39 | 792,434 | -2.43(-1.92%) |
Dec 08, 2022 | 129.42 | 130.29 | 126.48 | 126.82 | 573,529 | -1.68(-1.31%) |
Dec 07, 2022 | 129.00 | 130.52 | 126.90 | 128.50 | 819,198 | +0.11(+0.09%) |
Dec 06, 2022 | 127.62 | 129.84 | 127.62 | 128.39 | 715,172 | +1.15(+0.90%) |
Dec 05, 2022 | 128.36 | 128.54 | 125.96 | 127.24 | 532,605 | -1.09(-0.85%) |
Dec 02, 2022 | 127.08 | 128.95 | 126.22 | 128.33 | 546,216 | +1.51(+1.19%) |