Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 133.66 | 134.80 | 132.14 | 132.70 | 1,256,548 | -1.76(-1.31%) |
Feb 27, 2023 | 133.38 | 134.95 | 133.00 | 134.46 | 1,427,447 | +1.80(+1.36%) |
Feb 24, 2023 | 132.59 | 133.18 | 131.67 | 132.66 | 762,361 | -0.65(-0.49%) |
Feb 23, 2023 | 134.70 | 134.87 | 132.37 | 133.31 | 796,203 | -1.16(-0.86%) |
Feb 22, 2023 | 134.36 | 136.37 | 133.96 | 134.47 | 1,329,640 | +0.69(+0.52%) |
Feb 21, 2023 | 134.13 | 135.23 | 132.77 | 133.78 | 1,079,384 | -0.84(-0.62%) |
Feb 17, 2023 | 135.16 | 137.25 | 133.97 | 134.62 | 1,155,188 | -0.25(-0.18%) |
Feb 16, 2023 | 134.12 | 136.72 | 131.94 | 134.87 | 1,620,973 | +0.82(+0.61%) |
Feb 15, 2023 | 132.58 | 134.24 | 132.22 | 134.04 | 947,916 | +0.84(+0.63%) |
Feb 14, 2023 | 132.95 | 133.43 | 132.03 | 133.20 | 880,980 | +0.02(+0.02%) |
Feb 13, 2023 | 134.20 | 134.75 | 132.97 | 133.18 | 778,402 | -0.65(-0.49%) |
Feb 10, 2023 | 132.63 | 134.38 | 132.20 | 133.84 | 1,195,905 | +1.62(+1.23%) |
Feb 09, 2023 | 132.73 | 132.97 | 131.22 | 132.21 | 880,804 | +0.21(+0.16%) |
Feb 08, 2023 | 131.59 | 132.24 | 131.10 | 132.01 | 604,114 | +0.10(+0.08%) |
Feb 07, 2023 | 131.03 | 132.02 | 129.64 | 131.91 | 798,422 | +0.44(+0.33%) |
Feb 06, 2023 | 130.25 | 131.70 | 130.25 | 131.47 | 696,874 | +0.69(+0.53%) |
Feb 03, 2023 | 130.11 | 131.12 | 129.21 | 130.78 | 792,422 | +0.26(+0.20%) |
Feb 02, 2023 | 131.96 | 132.02 | 130.03 | 130.52 | 1,505,899 | -1.04(-0.79%) |
Feb 01, 2023 | 130.34 | 132.69 | 129.35 | 131.56 | 1,276,425 | +0.12(+0.09%) |
Jan 31, 2023 | 129.81 | 131.45 | 129.11 | 131.44 | 942,494 | +1.88(+1.45%) |
Jan 30, 2023 | 129.84 | 130.96 | 129.53 | 129.56 | 810,348 | -0.28(-0.21%) |
Jan 27, 2023 | 129.17 | 130.09 | 128.09 | 129.84 | 888,571 | +0.53(+0.41%) |
Jan 26, 2023 | 130.95 | 130.95 | 128.46 | 129.31 | 1,048,606 | -0.96(-0.74%) |
Jan 25, 2023 | 127.56 | 130.28 | 127.19 | 130.27 | 1,029,519 | +2.00(+1.56%) |
Jan 24, 2023 | 128.56 | 139.25 | 127.18 | 128.27 | 776,207 | +0.50(+0.40%) |
Jan 23, 2023 | 127.21 | 128.40 | 126.80 | 127.76 | 599,780 | +0.55(+0.43%) |
Jan 20, 2023 | 125.66 | 127.67 | 124.45 | 127.21 | 1,094,612 | +1.26(+1.00%) |
Jan 19, 2023 | 126.78 | 127.61 | 125.94 | 125.95 | 857,617 | -0.85(-0.67%) |
Jan 18, 2023 | 130.27 | 131.08 | 126.80 | 126.80 | 995,288 | -3.40(-2.61%) |
Jan 17, 2023 | 129.97 | 131.59 | 129.97 | 130.21 | 1,266,774 | +1.05(+0.81%) |
Jan 13, 2023 | 126.62 | 129.30 | 125.67 | 129.16 | 1,773,367 | +2.57(+2.03%) |
Jan 12, 2023 | 130.91 | 131.02 | 125.95 | 126.59 | 1,539,124 | -4.21(-3.22%) |
Jan 11, 2023 | 130.66 | 131.66 | 129.01 | 130.80 | 1,128,438 | +1.04(+0.80%) |
Jan 10, 2023 | 130.35 | 130.52 | 127.58 | 129.76 | 846,182 | -0.98(-0.75%) |
Jan 09, 2023 | 132.22 | 132.78 | 130.70 | 130.74 | 1,061,664 | -0.61(-0.47%) |
Jan 06, 2023 | 127.61 | 131.51 | 127.03 | 131.35 | 1,198,415 | +4.15(+3.27%) |
Jan 05, 2023 | 130.15 | 130.23 | 126.66 | 127.20 | 850,305 | -3.78(-2.88%) |
Jan 04, 2023 | 131.41 | 131.93 | 130.05 | 130.98 | 648,696 | +0.71(+0.55%) |
Jan 03, 2023 | 131.06 | 132.12 | 129.02 | 130.27 | 506,570 | -0.84(-0.64%) |
Dec 30, 2022 | 131.63 | 131.70 | 129.95 | 131.11 | 527,652 | -0.94(-0.71%) |
Dec 29, 2022 | 131.82 | 132.46 | 131.39 | 132.05 | 340,570 | +1.04(+0.79%) |
Dec 28, 2022 | 132.84 | 133.11 | 130.99 | 131.01 | 545,499 | -1.41(-1.06%) |
Dec 27, 2022 | 132.27 | 133.15 | 131.56 | 132.41 | 348,772 | +0.50(+0.38%) |
Dec 23, 2022 | 130.55 | 132.01 | 129.62 | 131.91 | 477,927 | +1.21(+0.92%) |
Dec 22, 2022 | 131.89 | 132.39 | 130.00 | 130.70 | 666,565 | -1.79(-1.35%) |
Dec 21, 2022 | 132.16 | 133.54 | 131.15 | 132.49 | 600,878 | +1.29(+0.98%) |
Dec 20, 2022 | 131.75 | 132.35 | 130.72 | 131.21 | 1,024,619 | -0.64(-0.49%) |
Dec 19, 2022 | 133.12 | 133.99 | 131.48 | 131.85 | 1,069,845 | -1.18(-0.88%) |
Dec 16, 2022 | 134.78 | 135.21 | 132.95 | 133.03 | 1,121,266 | -2.80(-2.06%) |
Dec 15, 2022 | 137.78 | 137.96 | 134.30 | 135.82 | 1,078,195 | -3.12(-2.24%) |
Dec 14, 2022 | 139.83 | 140.78 | 138.38 | 138.94 | 910,705 | -0.25(-0.18%) |
Dec 13, 2022 | 141.00 | 141.44 | 139.03 | 139.19 | 1,150,063 | +0.21(+0.15%) |
Dec 12, 2022 | 139.10 | 139.35 | 137.54 | 138.98 | 767,004 | +0.57(+0.41%) |
Dec 09, 2022 | 138.99 | 139.58 | 138.09 | 138.41 | 605,938 | -0.58(-0.42%) |
Dec 08, 2022 | 138.91 | 139.84 | 138.61 | 138.99 | 544,293 | +0.17(+0.12%) |
Dec 07, 2022 | 139.66 | 141.19 | 138.50 | 138.82 | 614,001 | -0.55(-0.40%) |
Dec 06, 2022 | 141.41 | 142.06 | 138.76 | 139.38 | 694,679 | -2.11(-1.49%) |
Dec 05, 2022 | 143.76 | 143.76 | 140.93 | 141.48 | 722,348 | -2.37(-1.65%) |
Dec 02, 2022 | 141.38 | 144.52 | 141.20 | 143.85 | 559,410 | +1.48(+1.04%) |