Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 130.72 | 131.18 | 130.50 | 130.54 | 220,940 | -0.32(-0.24%) |
Feb 27, 2023 | 131.57 | 131.71 | 130.58 | 130.85 | 200,067 | +0.19(+0.15%) |
Feb 24, 2023 | 131.77 | 131.77 | 130.11 | 130.66 | 227,782 | -2.78(-2.09%) |
Feb 23, 2023 | 133.52 | 133.97 | 132.68 | 133.45 | 205,625 | +0.29(+0.22%) |
Feb 22, 2023 | 133.21 | 133.76 | 132.81 | 133.16 | 185,529 | -0.51(-0.38%) |
Feb 21, 2023 | 134.61 | 135.01 | 133.24 | 133.67 | 337,406 | -3.53(-2.57%) |
Feb 17, 2023 | 136.45 | 137.39 | 136.20 | 137.19 | 151,837 | +0.15(+0.11%) |
Feb 16, 2023 | 135.80 | 137.97 | 135.72 | 137.05 | 315,164 | +1.66(+1.23%) |
Feb 15, 2023 | 134.85 | 135.40 | 134.51 | 135.39 | 403,791 | -1.61(-1.18%) |
Feb 14, 2023 | 137.14 | 137.45 | 135.94 | 137.00 | 239,850 | -1.16(-0.84%) |
Feb 13, 2023 | 137.29 | 138.21 | 136.91 | 138.16 | 205,668 | +0.42(+0.31%) |
Feb 10, 2023 | 137.98 | 138.28 | 136.87 | 137.74 | 239,566 | -1.35(-0.97%) |
Feb 09, 2023 | 140.56 | 141.65 | 138.96 | 139.09 | 347,264 | +0.96(+0.69%) |
Feb 08, 2023 | 138.30 | 138.91 | 137.63 | 138.13 | 198,955 | -0.78(-0.56%) |
Feb 07, 2023 | 137.84 | 139.23 | 137.39 | 138.91 | 173,767 | +0.82(+0.59%) |
Feb 06, 2023 | 138.30 | 138.68 | 137.31 | 138.09 | 179,242 | -0.88(-0.64%) |
Feb 03, 2023 | 139.85 | 140.61 | 138.73 | 138.98 | 258,381 | -1.83(-1.30%) |
Feb 02, 2023 | 141.18 | 141.52 | 138.88 | 140.81 | 310,693 | -1.88(-1.32%) |
Feb 01, 2023 | 140.78 | 143.11 | 140.78 | 142.70 | 221,936 | +1.41(+1.00%) |
Jan 31, 2023 | 140.51 | 141.28 | 140.10 | 141.28 | 151,687 | +1.85(+1.33%) |
Jan 30, 2023 | 140.22 | 140.50 | 139.34 | 139.43 | 188,603 | -1.90(-1.35%) |
Jan 27, 2023 | 140.22 | 141.88 | 139.97 | 141.33 | 178,837 | +1.62(+1.16%) |
Jan 26, 2023 | 139.76 | 140.40 | 138.69 | 139.71 | 142,261 | -0.65(-0.47%) |
Jan 25, 2023 | 140.20 | 140.67 | 139.46 | 140.36 | 254,828 | +0.13(+0.10%) |
Jan 24, 2023 | 144.44 | 144.44 | 139.26 | 140.23 | 149,496 | -0.02(-0.01%) |
Jan 23, 2023 | 140.00 | 140.78 | 139.37 | 140.25 | 240,665 | -0.08(-0.05%) |
Jan 20, 2023 | 139.18 | 140.53 | 138.78 | 140.32 | 280,746 | +1.85(+1.34%) |
Jan 19, 2023 | 139.14 | 139.35 | 137.93 | 138.47 | 254,998 | -1.28(-0.91%) |
Jan 18, 2023 | 142.14 | 142.24 | 139.32 | 139.75 | 317,916 | +0.71(+0.51%) |
Jan 17, 2023 | 138.92 | 139.95 | 138.55 | 139.04 | 399,483 | +4.29(+3.19%) |
Jan 13, 2023 | 134.86 | 135.40 | 133.99 | 134.74 | 303,594 | -1.98(-1.45%) |
Jan 12, 2023 | 136.63 | 137.09 | 135.14 | 136.72 | 252,797 | +3.37(+2.53%) |
Jan 11, 2023 | 134.14 | 134.14 | 133.14 | 133.35 | 261,021 | -0.28(-0.21%) |
Jan 10, 2023 | 133.50 | 133.83 | 132.70 | 133.63 | 240,347 | -0.77(-0.57%) |
Jan 09, 2023 | 133.79 | 136.05 | 133.72 | 134.40 | 239,385 | +0.93(+0.70%) |
Jan 06, 2023 | 130.75 | 134.01 | 130.53 | 133.47 | 171,745 | +3.31(+2.55%) |
Jan 05, 2023 | 130.34 | 130.84 | 129.34 | 130.15 | 185,757 | -1.60(-1.22%) |
Jan 04, 2023 | 132.74 | 132.92 | 131.24 | 131.76 | 486,338 | -1.05(-0.79%) |
Jan 03, 2023 | 132.50 | 132.99 | 131.59 | 132.80 | 322,596 | +1.63(+1.24%) |
Dec 30, 2022 | 131.46 | 131.96 | 130.61 | 131.17 | 175,771 | -0.80(-0.60%) |
Dec 29, 2022 | 130.56 | 132.04 | 130.53 | 131.97 | 259,662 | +3.15(+2.45%) |
Dec 28, 2022 | 130.61 | 131.35 | 128.60 | 128.82 | 246,659 | -1.95(-1.49%) |
Dec 27, 2022 | 130.73 | 131.54 | 130.46 | 130.77 | 143,295 | -0.94(-0.72%) |
Dec 23, 2022 | 131.61 | 132.30 | 130.80 | 131.71 | 155,543 | +0.13(+0.10%) |
Dec 22, 2022 | 132.80 | 132.94 | 130.50 | 131.57 | 220,367 | -0.44(-0.33%) |
Dec 21, 2022 | 131.68 | 132.35 | 131.28 | 132.02 | 248,404 | -1.32(-0.99%) |
Dec 20, 2022 | 133.39 | 134.69 | 133.27 | 133.33 | 184,482 | -0.75(-0.56%) |
Dec 19, 2022 | 134.46 | 135.22 | 133.36 | 134.08 | 198,909 | -0.79(-0.58%) |
Dec 16, 2022 | 134.72 | 135.91 | 134.49 | 134.87 | 177,230 | -1.18(-0.87%) |
Dec 15, 2022 | 137.55 | 138.12 | 135.47 | 136.05 | 157,540 | -2.87(-2.07%) |
Dec 14, 2022 | 140.23 | 140.57 | 138.11 | 138.92 | 177,431 | +0.14(+0.10%) |
Dec 13, 2022 | 141.02 | 141.50 | 138.61 | 138.78 | 173,980 | +0.36(+0.26%) |
Dec 12, 2022 | 137.93 | 138.49 | 137.10 | 138.41 | 135,688 | +0.75(+0.54%) |
Dec 09, 2022 | 136.85 | 138.50 | 136.85 | 137.66 | 133,140 | +1.02(+0.74%) |
Dec 08, 2022 | 136.38 | 136.74 | 136.01 | 136.65 | 146,869 | +0.40(+0.30%) |
Dec 07, 2022 | 136.14 | 137.37 | 135.75 | 136.24 | 216,787 | +0.74(+0.55%) |
Dec 06, 2022 | 137.22 | 137.22 | 134.65 | 135.50 | 252,044 | -2.02(-1.47%) |
Dec 05, 2022 | 139.03 | 139.06 | 137.00 | 137.52 | 232,602 | -3.21(-2.28%) |
Dec 02, 2022 | 139.79 | 140.80 | 139.24 | 140.73 | 171,741 | -1.09(-0.77%) |