Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 125.06 | 126.30 | 125.04 | 125.92 | 573,600 | +0.96(+0.77%) |
Feb 27, 2023 | 125.36 | 126.89 | 124.62 | 124.97 | 515,108 | +0.13(+0.10%) |
Feb 24, 2023 | 122.24 | 125.06 | 121.62 | 124.83 | 534,301 | +2.62(+2.14%) |
Feb 23, 2023 | 124.11 | 125.14 | 121.93 | 122.21 | 311,363 | -1.47(-1.18%) |
Feb 22, 2023 | 123.27 | 124.95 | 123.27 | 123.68 | 343,744 | -0.41(-0.33%) |
Feb 21, 2023 | 125.17 | 125.39 | 122.94 | 124.09 | 315,585 | -1.54(-1.23%) |
Feb 17, 2023 | 123.50 | 125.76 | 123.03 | 125.63 | 800,596 | +2.43(+1.97%) |
Feb 16, 2023 | 122.78 | 124.39 | 122.78 | 123.20 | 323,321 | -0.82(-0.66%) |
Feb 15, 2023 | 123.09 | 124.58 | 123.09 | 124.02 | 389,661 | +0.55(+0.45%) |
Feb 14, 2023 | 126.43 | 126.60 | 123.44 | 123.46 | 379,362 | -3.12(-2.46%) |
Feb 13, 2023 | 125.87 | 127.03 | 125.50 | 126.58 | 440,237 | +1.24(+0.99%) |
Feb 10, 2023 | 123.83 | 125.41 | 123.83 | 125.34 | 307,245 | +1.51(+1.22%) |
Feb 09, 2023 | 125.28 | 126.42 | 123.42 | 123.83 | 298,218 | -1.29(-1.03%) |
Feb 08, 2023 | 125.59 | 126.21 | 124.77 | 125.12 | 401,925 | -1.02(-0.81%) |
Feb 07, 2023 | 123.96 | 126.56 | 123.58 | 126.14 | 372,345 | +1.58(+1.27%) |
Feb 06, 2023 | 123.22 | 125.03 | 121.82 | 124.56 | 463,950 | +1.41(+1.15%) |
Feb 03, 2023 | 122.65 | 123.48 | 119.95 | 123.15 | 467,225 | +0.25(+0.20%) |
Feb 02, 2023 | 129.65 | 130.30 | 121.44 | 122.91 | 769,140 | -2.95(-2.35%) |
Feb 01, 2023 | 128.86 | 129.34 | 123.85 | 125.86 | 666,407 | -4.17(-3.20%) |
Jan 31, 2023 | 128.63 | 130.06 | 127.36 | 130.03 | 320,760 | +1.69(+1.31%) |
Jan 30, 2023 | 128.09 | 129.52 | 127.84 | 128.34 | 303,805 | +0.49(+0.38%) |
Jan 27, 2023 | 129.17 | 129.46 | 127.58 | 127.85 | 275,141 | -1.61(-1.25%) |
Jan 26, 2023 | 127.02 | 129.52 | 126.79 | 129.46 | 480,964 | +2.86(+2.26%) |
Jan 25, 2023 | 126.03 | 127.11 | 126.00 | 126.60 | 275,196 | +0.56(+0.45%) |
Jan 24, 2023 | 125.40 | 126.61 | 124.73 | 126.03 | 312,637 | +0.47(+0.38%) |
Jan 23, 2023 | 124.99 | 126.54 | 124.33 | 125.56 | 229,240 | +0.95(+0.76%) |
Jan 20, 2023 | 125.30 | 125.45 | 123.07 | 124.61 | 327,296 | -0.60(-0.48%) |
Jan 19, 2023 | 125.92 | 126.25 | 124.25 | 125.21 | 346,237 | -1.86(-1.46%) |
Jan 18, 2023 | 128.61 | 129.08 | 126.99 | 127.07 | 322,269 | -1.31(-1.02%) |
Jan 17, 2023 | 130.17 | 130.37 | 128.08 | 128.39 | 334,903 | -2.12(-1.63%) |
Jan 13, 2023 | 128.39 | 130.54 | 128.15 | 130.51 | 223,732 | +1.73(+1.34%) |
Jan 12, 2023 | 128.60 | 129.75 | 127.10 | 128.78 | 276,858 | +0.92(+0.72%) |
Jan 11, 2023 | 128.22 | 128.60 | 127.24 | 127.86 | 417,268 | -0.13(-0.10%) |
Jan 10, 2023 | 127.96 | 128.02 | 126.28 | 127.98 | 313,655 | +0.92(+0.72%) |
Jan 09, 2023 | 127.68 | 128.74 | 126.49 | 127.07 | 329,088 | -1.09(-0.85%) |
Jan 06, 2023 | 126.24 | 128.69 | 126.24 | 128.16 | 268,617 | +2.76(+2.20%) |
Jan 05, 2023 | 126.32 | 126.32 | 124.56 | 125.40 | 275,995 | -1.31(-1.03%) |
Jan 04, 2023 | 124.65 | 126.86 | 124.65 | 126.70 | 395,409 | +2.44(+1.97%) |
Jan 03, 2023 | 124.82 | 125.96 | 123.48 | 124.26 | 355,903 | -0.36(-0.29%) |
Dec 30, 2022 | 124.61 | 124.92 | 123.68 | 124.62 | 200,945 | -0.31(-0.25%) |
Dec 29, 2022 | 124.29 | 125.88 | 124.01 | 124.93 | 208,988 | +1.14(+0.92%) |
Dec 28, 2022 | 125.63 | 125.89 | 123.77 | 123.79 | 186,295 | -1.81(-1.44%) |
Dec 27, 2022 | 125.20 | 126.21 | 124.77 | 125.60 | 176,399 | +0.48(+0.38%) |
Dec 23, 2022 | 123.64 | 125.11 | 122.97 | 125.11 | 160,217 | +1.55(+1.26%) |
Dec 22, 2022 | 123.83 | 123.95 | 122.11 | 123.56 | 285,916 | -0.66(-0.53%) |
Dec 21, 2022 | 123.08 | 124.92 | 122.18 | 124.23 | 381,680 | +2.15(+1.76%) |
Dec 20, 2022 | 120.92 | 122.82 | 120.55 | 122.07 | 410,993 | +1.85(+1.54%) |
Dec 19, 2022 | 120.06 | 121.65 | 119.21 | 120.22 | 380,901 | +0.13(+0.11%) |
Dec 16, 2022 | 119.17 | 120.57 | 118.43 | 120.09 | 743,810 | -0.29(-0.24%) |
Dec 15, 2022 | 121.42 | 121.99 | 120.10 | 120.39 | 554,630 | -2.17(-1.77%) |
Dec 14, 2022 | 123.55 | 124.40 | 122.06 | 122.56 | 324,833 | -1.03(-0.83%) |
Dec 13, 2022 | 125.90 | 125.90 | 122.75 | 123.58 | 470,548 | -0.55(-0.45%) |
Dec 12, 2022 | 123.28 | 124.18 | 122.58 | 124.14 | 332,648 | +0.70(+0.57%) |
Dec 09, 2022 | 125.23 | 126.00 | 123.42 | 123.44 | 297,649 | -2.11(-1.68%) |
Dec 08, 2022 | 125.39 | 126.49 | 124.79 | 125.55 | 364,564 | +0.48(+0.38%) |
Dec 07, 2022 | 125.61 | 126.81 | 124.83 | 125.07 | 355,857 | -1.13(-0.89%) |
Dec 06, 2022 | 124.87 | 126.24 | 123.82 | 126.20 | 455,350 | +1.72(+1.38%) |
Dec 05, 2022 | 127.23 | 127.29 | 123.92 | 124.48 | 370,930 | -4.19(-3.26%) |
Dec 02, 2022 | 128.06 | 129.67 | 128.06 | 128.67 | 449,454 | -0.54(-0.42%) |