Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 127.62 | 128.36 | 127.62 | 127.78 | 4,000 | -1.81(-1.40%) |
Feb 27, 2023 | 129.07 | 129.66 | 128.95 | 129.59 | 3,458 | +2.73(+2.15%) |
Feb 24, 2023 | 126.84 | 127.39 | 125.50 | 126.86 | 6,178 | -3.34(-2.57%) |
Feb 23, 2023 | 130.00 | 130.25 | 129.40 | 130.20 | 4,812 | +0.97(+0.75%) |
Feb 22, 2023 | 129.50 | 130.00 | 129.23 | 129.23 | 2,816 | -1.61(-1.23%) |
Feb 21, 2023 | 131.82 | 132.00 | 130.84 | 130.84 | 5,048 | -0.24(-0.18%) |
Feb 17, 2023 | 129.18 | 131.08 | 129.18 | 131.08 | 1,533 | +0.84(+0.64%) |
Feb 16, 2023 | 129.78 | 130.24 | 129.78 | 130.24 | 1,561 | -1.07(-0.81%) |
Feb 15, 2023 | 131.00 | 131.50 | 130.84 | 131.31 | 3,883 | -1.82(-1.37%) |
Feb 14, 2023 | 130.92 | 133.13 | 130.89 | 133.13 | 2,989 | +0.04(+0.03%) |
Feb 13, 2023 | 133.44 | 133.49 | 132.43 | 133.09 | 3,550 | -1.40(-1.04%) |
Feb 10, 2023 | 135.61 | 135.61 | 134.49 | 134.49 | 3,114 | +0.91(+0.68%) |
Feb 09, 2023 | 134.90 | 135.30 | 133.58 | 133.58 | 3,652 | +2.06(+1.57%) |
Feb 08, 2023 | 132.48 | 132.48 | 131.52 | 131.52 | 6,397 | -1.38(-1.04%) |
Feb 07, 2023 | 131.03 | 133.16 | 131.03 | 132.90 | 11,137 | +3.89(+3.02%) |
Feb 06, 2023 | 129.13 | 129.15 | 128.83 | 129.01 | 4,255 | +2.64(+2.09%) |
Feb 03, 2023 | 126.40 | 126.72 | 125.58 | 126.37 | 3,372 | +4.32(+3.54%) |
Feb 02, 2023 | 124.00 | 124.00 | 122.00 | 122.05 | 6,385 | -2.67(-2.14%) |
Feb 01, 2023 | 123.60 | 124.89 | 122.89 | 124.72 | 5,396 | +2.14(+1.75%) |
Jan 31, 2023 | 121.93 | 122.58 | 121.93 | 122.58 | 4,148 | +0.37(+0.30%) |
Jan 30, 2023 | 122.65 | 123.81 | 122.21 | 122.21 | 1,746 | -2.09(-1.68%) |
Jan 27, 2023 | 124.41 | 124.45 | 123.85 | 124.30 | 3,106 | +1.57(+1.28%) |
Jan 26, 2023 | 123.61 | 123.61 | 122.70 | 122.73 | 3,308 | -0.18(-0.15%) |
Jan 25, 2023 | 121.91 | 123.02 | 121.91 | 122.91 | 4,680 | +0.24(+0.20%) |
Jan 24, 2023 | 121.63 | 122.67 | 120.46 | 122.67 | 3,365 | +1.67(+1.38%) |
Jan 23, 2023 | 120.74 | 121.00 | 120.38 | 121.00 | 2,487 | +0.56(+0.47%) |
Jan 20, 2023 | 118.83 | 120.44 | 118.83 | 120.44 | 2,496 | +0.84(+0.70%) |
Jan 19, 2023 | 119.55 | 119.61 | 119.34 | 119.60 | 3,035 | +0.23(+0.20%) |
Jan 18, 2023 | 120.88 | 120.88 | 119.36 | 119.36 | 3,770 | +0.95(+0.81%) |
Jan 17, 2023 | 118.46 | 119.15 | 118.41 | 118.41 | 2,161 | +0.49(+0.42%) |
Jan 13, 2023 | 117.68 | 118.28 | 116.77 | 117.92 | 3,072 | +0.98(+0.84%) |
Jan 12, 2023 | 115.00 | 117.03 | 115.00 | 116.93 | 4,229 | +2.82(+2.47%) |
Jan 11, 2023 | 114.26 | 114.43 | 113.98 | 114.11 | 11,660 | +0.76(+0.67%) |
Jan 10, 2023 | 113.17 | 113.35 | 112.32 | 113.35 | 8,733 | -0.29(-0.26%) |
Jan 09, 2023 | 114.06 | 114.06 | 113.09 | 113.64 | 2,141 | +0.68(+0.60%) |
Jan 06, 2023 | 111.11 | 113.10 | 110.69 | 112.96 | 7,628 | +1.89(+1.70%) |
Jan 05, 2023 | 111.24 | 111.66 | 110.85 | 111.07 | 6,319 | -1.11(-0.99%) |
Jan 04, 2023 | 112.69 | 112.88 | 111.84 | 112.18 | 8,239 | -2.35(-2.05%) |
Jan 03, 2023 | 116.02 | 116.15 | 114.42 | 114.53 | 5,913 | -0.01(-0.01%) |
Dec 30, 2022 | 115.97 | 117.13 | 114.54 | 114.54 | 1,626 | -0.43(-0.37%) |
Dec 29, 2022 | 114.77 | 114.97 | 114.60 | 114.97 | 3,168 | +1.08(+0.95%) |
Dec 28, 2022 | 115.35 | 115.35 | 113.22 | 113.89 | 6,446 | -0.78(-0.68%) |
Dec 27, 2022 | 114.80 | 114.85 | 114.67 | 114.67 | 3,313 | +0.42(+0.37%) |
Dec 23, 2022 | 114.80 | 114.80 | 114.25 | 114.25 | 2,373 | -0.34(-0.30%) |
Dec 22, 2022 | 114.62 | 114.98 | 114.28 | 114.59 | 5,310 | -0.81(-0.70%) |
Dec 21, 2022 | 115.52 | 115.56 | 115.13 | 115.40 | 5,400 | -0.75(-0.65%) |
Dec 20, 2022 | 115.90 | 117.05 | 115.82 | 116.15 | 5,590 | +2.77(+2.44%) |
Dec 19, 2022 | 113.19 | 113.38 | 112.83 | 113.38 | 2,897 | -0.35(-0.31%) |
Dec 16, 2022 | 113.15 | 114.30 | 113.11 | 113.73 | 4,359 | -0.99(-0.86%) |
Dec 15, 2022 | 115.30 | 116.25 | 113.97 | 114.72 | 2,482 | -0.31(-0.27%) |
Dec 14, 2022 | 115.33 | 115.36 | 114.90 | 115.03 | 2,156 | -0.30(-0.26%) |
Dec 13, 2022 | 115.86 | 115.86 | 114.80 | 115.33 | 5,113 | +3.81(+3.42%) |
Dec 12, 2022 | 111.52 | 111.87 | 111.52 | 111.52 | 2,080 | -2.38(-2.09%) |
Dec 09, 2022 | 113.94 | 113.94 | 113.90 | 113.90 | 2,949 | -0.03(-0.03%) |
Dec 08, 2022 | 114.10 | 114.15 | 113.75 | 113.93 | 4,673 | +0.88(+0.78%) |
Dec 07, 2022 | 113.40 | 113.40 | 112.54 | 113.05 | 7,398 | +1.25(+1.12%) |
Dec 06, 2022 | 112.60 | 112.60 | 111.33 | 111.80 | 7,749 | -0.01(-0.01%) |
Dec 05, 2022 | 115.97 | 115.97 | 110.98 | 111.81 | 3,939 | +0.07(+0.06%) |
Dec 02, 2022 | 111.22 | 111.74 | 111.05 | 111.74 | 2,976 | -1.70(-1.50%) |