Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 131.16 | 133.16 | 130.00 | 131.15 | 2,280,642 | -0.69(-0.52%) |
Feb 27, 2023 | 133.12 | 135.16 | 131.48 | 131.84 | 1,294,433 | +0.96(+0.73%) |
Feb 24, 2023 | 130.08 | 132.49 | 129.56 | 130.88 | 1,659,266 | -2.62(-1.96%) |
Feb 23, 2023 | 134.00 | 134.43 | 130.71 | 133.50 | 1,437,026 | +1.34(+1.01%) |
Feb 22, 2023 | 131.10 | 133.45 | 129.60 | 132.16 | 1,884,339 | +4.32(+3.38%) |
Feb 21, 2023 | 130.21 | 131.35 | 127.34 | 127.84 | 1,500,537 | -4.51(-3.41%) |
Feb 17, 2023 | 132.04 | 132.50 | 127.90 | 132.35 | 2,066,176 | -0.58(-0.44%) |
Feb 16, 2023 | 138.10 | 138.50 | 132.90 | 132.93 | 3,619,397 | -9.84(-6.89%) |
Feb 15, 2023 | 136.57 | 143.02 | 136.25 | 142.77 | 1,770,295 | +6.58(+4.83%) |
Feb 14, 2023 | 132.23 | 138.50 | 131.07 | 136.19 | 1,562,845 | +2.32(+1.73%) |
Feb 13, 2023 | 134.67 | 135.41 | 131.07 | 133.87 | 1,348,317 | +0.00(+0.00%) |
Feb 10, 2023 | 136.56 | 137.41 | 131.93 | 133.87 | 1,861,968 | -5.19(-3.73%) |
Feb 09, 2023 | 140.10 | 143.35 | 139.01 | 139.06 | 2,235,007 | +1.43(+1.04%) |
Feb 08, 2023 | 142.57 | 143.63 | 137.46 | 137.63 | 1,686,640 | -0.43(-0.31%) |
Feb 07, 2023 | 132.81 | 138.50 | 130.36 | 138.06 | 1,932,967 | +5.01(+3.77%) |
Feb 06, 2023 | 133.11 | 137.10 | 132.39 | 133.05 | 2,012,992 | -1.94(-1.44%) |
Feb 03, 2023 | 135.80 | 138.81 | 133.14 | 134.99 | 3,066,892 | -6.36(-4.50%) |
Feb 02, 2023 | 136.21 | 142.41 | 135.85 | 141.35 | 3,468,036 | +9.83(+7.47%) |
Feb 01, 2023 | 125.05 | 131.91 | 123.91 | 131.52 | 2,448,036 | +7.36(+5.93%) |
Jan 31, 2023 | 122.73 | 124.92 | 121.47 | 124.16 | 2,087,460 | +1.56(+1.27%) |
Jan 30, 2023 | 125.13 | 126.07 | 122.40 | 122.60 | 2,606,641 | -4.92(-3.86%) |
Jan 27, 2023 | 123.87 | 128.93 | 123.07 | 127.52 | 2,962,778 | +2.33(+1.86%) |
Jan 26, 2023 | 122.91 | 125.28 | 120.64 | 125.19 | 2,299,344 | +5.28(+4.40%) |
Jan 25, 2023 | 119.66 | 120.12 | 114.37 | 119.91 | 2,566,606 | -2.74(-2.23%) |
Jan 24, 2023 | 122.02 | 126.42 | 121.80 | 122.65 | 1,374,987 | -1.11(-0.90%) |
Jan 23, 2023 | 117.71 | 124.44 | 117.28 | 123.76 | 2,922,018 | +6.64(+5.67%) |
Jan 20, 2023 | 111.25 | 117.26 | 110.40 | 117.12 | 2,579,374 | +6.75(+6.12%) |
Jan 19, 2023 | 111.21 | 112.99 | 108.70 | 110.37 | 1,896,393 | -2.66(-2.35%) |
Jan 18, 2023 | 115.41 | 118.89 | 112.64 | 113.03 | 3,121,520 | -0.48(-0.42%) |
Jan 17, 2023 | 105.19 | 115.01 | 104.34 | 113.51 | 4,055,015 | +6.21(+5.79%) |
Jan 13, 2023 | 102.61 | 107.59 | 102.61 | 107.30 | 3,053,678 | +2.64(+2.52%) |
Jan 12, 2023 | 103.73 | 105.08 | 99.64 | 104.66 | 5,219,353 | -3.39(-3.14%) |
Jan 11, 2023 | 105.56 | 108.30 | 103.40 | 108.05 | 2,374,785 | +3.08(+2.93%) |
Jan 10, 2023 | 102.47 | 105.58 | 101.10 | 104.97 | 2,911,811 | +0.22(+0.21%) |
Jan 09, 2023 | 106.11 | 109.69 | 104.50 | 104.75 | 2,958,648 | +0.79(+0.76%) |
Jan 06, 2023 | 105.22 | 105.36 | 100.96 | 103.96 | 2,620,738 | -0.43(-0.41%) |
Jan 05, 2023 | 109.42 | 109.97 | 104.00 | 104.39 | 3,928,446 | -7.20(-6.45%) |
Jan 04, 2023 | 111.93 | 114.08 | 108.93 | 111.59 | 1,615,792 | +1.36(+1.23%) |
Jan 03, 2023 | 114.72 | 116.67 | 108.18 | 110.23 | 2,519,079 | -1.67(-1.49%) |
Dec 30, 2022 | 109.83 | 112.19 | 109.40 | 111.90 | 1,556,390 | +0.03(+0.03%) |
Dec 29, 2022 | 109.35 | 112.81 | 108.00 | 111.87 | 1,773,201 | +4.01(+3.72%) |
Dec 28, 2022 | 107.85 | 109.83 | 105.74 | 107.86 | 1,748,593 | +0.29(+0.27%) |
Dec 27, 2022 | 107.34 | 109.34 | 105.90 | 107.57 | 1,678,451 | -1.21(-1.11%) |
Dec 23, 2022 | 108.05 | 109.11 | 106.24 | 108.78 | 1,467,703 | -0.58(-0.53%) |
Dec 22, 2022 | 110.00 | 110.95 | 107.11 | 109.36 | 1,859,647 | -3.42(-3.03%) |
Dec 21, 2022 | 112.90 | 114.45 | 108.59 | 112.78 | 2,337,349 | -0.76(-0.67%) |
Dec 20, 2022 | 110.82 | 113.97 | 109.40 | 113.54 | 1,692,689 | +1.27(+1.13%) |
Dec 19, 2022 | 113.41 | 113.96 | 110.46 | 112.27 | 2,202,789 | -1.94(-1.70%) |
Dec 16, 2022 | 115.51 | 117.16 | 112.55 | 114.21 | 3,007,129 | -2.96(-2.53%) |
Dec 15, 2022 | 120.00 | 124.48 | 117.12 | 117.17 | 2,578,961 | -5.97(-4.85%) |
Dec 14, 2022 | 123.29 | 126.91 | 121.39 | 123.14 | 1,958,045 | -0.62(-0.50%) |
Dec 13, 2022 | 128.42 | 129.87 | 120.85 | 123.76 | 2,600,468 | +2.52(+2.08%) |
Dec 12, 2022 | 117.62 | 122.25 | 117.62 | 121.24 | 1,956,406 | +4.03(+3.44%) |
Dec 09, 2022 | 118.28 | 120.38 | 116.80 | 117.21 | 1,678,800 | -2.32(-1.94%) |
Dec 08, 2022 | 114.31 | 119.61 | 112.22 | 119.53 | 2,576,691 | +5.29(+4.63%) |
Dec 07, 2022 | 115.97 | 117.00 | 111.47 | 114.24 | 3,159,296 | -1.73(-1.49%) |
Dec 06, 2022 | 121.50 | 121.96 | 115.35 | 115.97 | 3,227,498 | -4.82(-3.99%) |
Dec 05, 2022 | 128.69 | 130.98 | 119.00 | 120.79 | 4,943,953 | -8.20(-6.36%) |
Dec 02, 2022 | 127.29 | 132.62 | 126.40 | 128.99 | 9,665,071 | -15.51(-10.73%) |