Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 133.89 | 135.03 | 132.36 | 132.93 | 1,254,399 | -1.76(-1.31%) |
Feb 27, 2023 | 133.61 | 135.18 | 133.22 | 134.69 | 1,425,005 | +1.80(+1.36%) |
Feb 24, 2023 | 132.82 | 133.41 | 131.90 | 132.89 | 761,057 | -0.65(-0.49%) |
Feb 23, 2023 | 134.93 | 135.10 | 132.60 | 133.54 | 794,841 | -1.16(-0.86%) |
Feb 22, 2023 | 134.59 | 136.60 | 134.18 | 134.70 | 1,327,366 | +0.69(+0.52%) |
Feb 21, 2023 | 134.36 | 135.46 | 133.00 | 134.01 | 1,077,537 | -0.84(-0.62%) |
Feb 17, 2023 | 135.39 | 137.48 | 134.20 | 134.85 | 1,153,212 | -0.25(-0.18%) |
Feb 16, 2023 | 134.35 | 136.96 | 132.16 | 135.10 | 1,618,200 | +0.82(+0.61%) |
Feb 15, 2023 | 132.81 | 134.47 | 132.45 | 134.27 | 946,295 | +0.84(+0.63%) |
Feb 14, 2023 | 133.17 | 133.66 | 132.25 | 133.43 | 879,473 | +0.02(+0.01%) |
Feb 13, 2023 | 134.43 | 134.98 | 133.19 | 133.41 | 777,071 | -0.65(-0.49%) |
Feb 10, 2023 | 132.86 | 134.61 | 132.43 | 134.06 | 1,193,859 | +1.62(+1.23%) |
Feb 09, 2023 | 132.96 | 133.20 | 131.45 | 132.44 | 879,298 | +0.21(+0.16%) |
Feb 08, 2023 | 131.82 | 132.47 | 131.32 | 132.23 | 603,081 | +0.10(+0.07%) |
Feb 07, 2023 | 131.25 | 132.24 | 129.87 | 132.13 | 797,056 | +0.44(+0.33%) |
Feb 06, 2023 | 130.47 | 131.93 | 130.47 | 131.70 | 695,682 | +0.69(+0.53%) |
Feb 03, 2023 | 130.33 | 131.34 | 129.43 | 131.00 | 791,067 | +0.26(+0.20%) |
Feb 02, 2023 | 132.18 | 132.24 | 130.25 | 130.75 | 1,503,323 | -1.04(-0.79%) |
Feb 01, 2023 | 130.57 | 132.92 | 129.57 | 131.79 | 1,274,241 | +0.12(+0.09%) |
Jan 31, 2023 | 130.03 | 131.68 | 129.34 | 131.67 | 940,881 | +1.88(+1.45%) |
Jan 30, 2023 | 130.06 | 131.18 | 129.76 | 129.78 | 808,961 | -0.28(-0.21%) |
Jan 27, 2023 | 129.39 | 130.31 | 128.31 | 130.06 | 887,051 | +0.53(+0.41%) |
Jan 26, 2023 | 131.17 | 131.17 | 128.68 | 129.53 | 1,046,813 | -0.96(-0.74%) |
Jan 25, 2023 | 127.77 | 130.50 | 127.41 | 130.49 | 1,027,758 | +2.00(+1.56%) |
Jan 24, 2023 | 128.78 | 139.49 | 127.40 | 128.49 | 774,879 | +0.51(+0.40%) |
Jan 23, 2023 | 127.43 | 128.62 | 127.02 | 127.98 | 598,754 | +0.55(+0.43%) |
Jan 20, 2023 | 125.87 | 127.88 | 124.66 | 127.43 | 1,092,739 | +1.26(+1.00%) |
Jan 19, 2023 | 127.00 | 127.82 | 126.16 | 126.17 | 856,150 | -0.85(-0.67%) |
Jan 18, 2023 | 130.49 | 131.30 | 127.02 | 127.02 | 993,585 | -3.41(-2.61%) |
Jan 17, 2023 | 130.19 | 131.82 | 130.19 | 130.43 | 1,264,607 | +1.05(+0.81%) |
Jan 13, 2023 | 126.83 | 129.52 | 125.88 | 129.38 | 1,770,333 | +2.58(+2.03%) |
Jan 12, 2023 | 131.13 | 131.24 | 126.16 | 126.80 | 1,536,491 | -4.22(-3.22%) |
Jan 11, 2023 | 130.88 | 131.89 | 129.23 | 131.02 | 1,126,507 | +1.04(+0.80%) |
Jan 10, 2023 | 130.58 | 130.75 | 127.79 | 129.98 | 844,734 | -0.98(-0.75%) |
Jan 09, 2023 | 132.45 | 133.00 | 130.93 | 130.96 | 1,059,847 | -0.62(-0.47%) |
Jan 06, 2023 | 127.83 | 131.74 | 127.25 | 131.58 | 1,196,365 | +4.16(+3.27%) |
Jan 05, 2023 | 130.37 | 130.45 | 126.87 | 127.42 | 848,850 | -3.78(-2.88%) |
Jan 04, 2023 | 131.64 | 132.16 | 130.27 | 131.20 | 647,586 | +0.71(+0.55%) |
Jan 03, 2023 | 131.28 | 132.35 | 129.25 | 130.49 | 505,704 | -0.84(-0.64%) |
Dec 30, 2022 | 131.86 | 131.93 | 130.17 | 131.33 | 526,749 | -0.94(-0.71%) |
Dec 29, 2022 | 132.04 | 132.69 | 131.62 | 132.27 | 339,988 | +1.04(+0.79%) |
Dec 28, 2022 | 133.06 | 133.34 | 131.21 | 131.23 | 544,566 | -1.41(-1.06%) |
Dec 27, 2022 | 132.50 | 133.38 | 131.79 | 132.64 | 348,175 | +0.51(+0.38%) |
Dec 23, 2022 | 130.78 | 132.23 | 129.84 | 132.13 | 477,110 | +1.21(+0.92%) |
Dec 22, 2022 | 132.11 | 132.62 | 130.22 | 130.93 | 665,425 | -1.79(-1.35%) |
Dec 21, 2022 | 132.39 | 133.77 | 131.37 | 132.72 | 599,850 | +1.29(+0.98%) |
Dec 20, 2022 | 131.97 | 132.58 | 130.94 | 131.43 | 1,022,867 | -0.64(-0.49%) |
Dec 19, 2022 | 133.35 | 134.22 | 131.71 | 132.07 | 1,068,015 | -1.18(-0.88%) |
Dec 16, 2022 | 135.01 | 135.44 | 133.17 | 133.25 | 1,119,348 | -2.80(-2.06%) |
Dec 15, 2022 | 138.02 | 138.19 | 134.53 | 136.06 | 1,076,350 | -3.12(-2.24%) |
Dec 14, 2022 | 140.07 | 141.02 | 138.61 | 139.18 | 909,147 | -0.25(-0.18%) |
Dec 13, 2022 | 141.24 | 141.68 | 139.27 | 139.43 | 1,148,096 | +0.21(+0.15%) |
Dec 12, 2022 | 139.34 | 139.59 | 137.78 | 139.22 | 765,692 | +0.57(+0.41%) |
Dec 09, 2022 | 139.23 | 139.82 | 138.33 | 138.64 | 604,902 | -0.58(-0.42%) |
Dec 08, 2022 | 139.15 | 140.07 | 138.85 | 139.23 | 543,362 | +0.17(+0.12%) |
Dec 07, 2022 | 139.90 | 141.44 | 138.74 | 139.06 | 612,950 | -0.56(-0.40%) |
Dec 06, 2022 | 141.65 | 142.31 | 139.00 | 139.61 | 693,491 | -2.11(-1.49%) |
Dec 05, 2022 | 144.00 | 144.00 | 141.17 | 141.72 | 721,112 | -2.38(-1.65%) |
Dec 02, 2022 | 141.62 | 144.76 | 141.45 | 144.10 | 558,453 | +1.49(+1.04%) |