Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 123.54 | 123.59 | 122.20 | 122.35 | 5,433,844 | -1.13(-0.91%) |
Feb 27, 2023 | 124.36 | 124.79 | 123.14 | 123.48 | 2,917,650 | -0.08(-0.06%) |
Feb 24, 2023 | 122.66 | 123.65 | 122.28 | 123.56 | 3,187,119 | -0.21(-0.17%) |
Feb 23, 2023 | 124.44 | 124.62 | 121.94 | 123.76 | 3,936,161 | -0.17(-0.14%) |
Feb 22, 2023 | 124.81 | 124.90 | 123.29 | 123.93 | 3,381,379 | -0.70(-0.56%) |
Feb 21, 2023 | 126.80 | 127.17 | 124.59 | 124.64 | 4,498,212 | -3.13(-2.45%) |
Feb 17, 2023 | 127.28 | 128.30 | 126.70 | 127.77 | 3,662,957 | +0.02(+0.01%) |
Feb 16, 2023 | 128.29 | 128.66 | 127.36 | 127.75 | 3,133,364 | -1.33(-1.03%) |
Feb 15, 2023 | 127.94 | 129.12 | 127.81 | 129.07 | 2,691,293 | +0.37(+0.29%) |
Feb 14, 2023 | 129.69 | 129.87 | 127.80 | 128.70 | 3,383,576 | -1.27(-0.98%) |
Feb 13, 2023 | 128.69 | 130.01 | 128.55 | 129.97 | 4,650,318 | +1.66(+1.29%) |
Feb 10, 2023 | 126.59 | 128.48 | 126.33 | 128.32 | 5,336,316 | +1.75(+1.38%) |
Feb 09, 2023 | 127.74 | 128.44 | 126.18 | 126.56 | 4,139,776 | -0.55(-0.43%) |
Feb 08, 2023 | 126.86 | 127.82 | 126.35 | 127.11 | 4,911,494 | +0.13(+0.10%) |
Feb 07, 2023 | 126.82 | 127.51 | 125.68 | 126.98 | 3,997,400 | -0.32(-0.25%) |
Feb 06, 2023 | 126.97 | 127.43 | 126.15 | 127.30 | 5,178,550 | -0.71(-0.55%) |
Feb 03, 2023 | 127.46 | 128.02 | 126.69 | 128.01 | 4,017,683 | +0.51(+0.40%) |
Feb 02, 2023 | 127.09 | 127.81 | 126.06 | 127.50 | 6,530,806 | +1.22(+0.96%) |
Feb 01, 2023 | 125.72 | 126.94 | 124.14 | 126.28 | 5,802,964 | +0.34(+0.27%) |
Jan 31, 2023 | 126.67 | 126.81 | 125.04 | 125.94 | 7,706,021 | -0.53(-0.42%) |
Jan 30, 2023 | 125.56 | 127.23 | 125.24 | 126.48 | 5,748,415 | +0.85(+0.68%) |
Jan 27, 2023 | 125.67 | 126.65 | 125.05 | 125.63 | 8,711,195 | -0.06(-0.04%) |
Jan 26, 2023 | 128.56 | 129.25 | 124.31 | 125.68 | 18,764,352 | -5.90(-4.48%) |
Jan 25, 2023 | 131.31 | 131.84 | 130.27 | 131.58 | 7,807,054 | -0.68(-0.52%) |
Jan 24, 2023 | 132.04 | 133.44 | 130.87 | 132.26 | 4,711,399 | -0.35(-0.26%) |
Jan 23, 2023 | 132.18 | 133.66 | 131.86 | 132.61 | 6,309,191 | +0.62(+0.47%) |
Jan 20, 2023 | 132.43 | 132.61 | 131.35 | 131.99 | 7,973,226 | +0.54(+0.41%) |
Jan 19, 2023 | 130.87 | 132.96 | 130.82 | 131.45 | 5,169,173 | +0.20(+0.15%) |
Jan 18, 2023 | 134.99 | 135.25 | 131.08 | 131.25 | 6,939,951 | -4.47(-3.29%) |
Jan 17, 2023 | 136.87 | 137.58 | 135.56 | 135.72 | 3,194,559 | -0.65(-0.48%) |
Jan 13, 2023 | 134.67 | 136.57 | 134.62 | 136.38 | 2,627,185 | +0.32(+0.23%) |
Jan 12, 2023 | 135.43 | 137.10 | 135.10 | 136.06 | 2,905,378 | +0.27(+0.20%) |
Jan 11, 2023 | 135.55 | 136.04 | 134.10 | 135.79 | 3,496,695 | +0.43(+0.32%) |
Jan 10, 2023 | 134.25 | 135.41 | 133.58 | 135.36 | 2,302,248 | +1.17(+0.87%) |
Jan 09, 2023 | 134.69 | 135.99 | 134.05 | 134.19 | 4,265,853 | -0.14(-0.10%) |
Jan 06, 2023 | 133.10 | 134.84 | 132.35 | 134.33 | 3,823,341 | +2.42(+1.84%) |
Jan 05, 2023 | 133.15 | 133.21 | 130.88 | 131.91 | 3,066,097 | -1.39(-1.04%) |
Jan 04, 2023 | 132.81 | 134.25 | 132.15 | 133.30 | 4,138,737 | +0.98(+0.74%) |
Jan 03, 2023 | 131.90 | 132.65 | 131.32 | 132.32 | 3,571,519 | +0.62(+0.47%) |
Dec 30, 2022 | 131.38 | 131.71 | 130.36 | 131.70 | 3,057,464 | -0.16(-0.12%) |
Dec 29, 2022 | 131.41 | 132.98 | 131.35 | 131.86 | 2,499,052 | +0.97(+0.74%) |
Dec 28, 2022 | 133.12 | 133.50 | 130.82 | 130.89 | 2,716,643 | -2.24(-1.69%) |
Dec 27, 2022 | 132.49 | 133.41 | 132.02 | 133.13 | 2,933,687 | +0.72(+0.54%) |
Dec 23, 2022 | 131.42 | 132.61 | 130.50 | 132.41 | 2,238,682 | +0.72(+0.55%) |
Dec 22, 2022 | 131.76 | 131.76 | 129.58 | 131.69 | 3,569,811 | -1.18(-0.89%) |
Dec 21, 2022 | 132.59 | 133.76 | 131.78 | 132.87 | 4,057,496 | +0.80(+0.61%) |
Dec 20, 2022 | 129.79 | 132.20 | 129.32 | 132.07 | 5,515,653 | +2.25(+1.74%) |
Dec 19, 2022 | 131.02 | 131.28 | 128.25 | 129.81 | 5,649,875 | -1.21(-0.92%) |
Dec 16, 2022 | 132.04 | 132.66 | 129.91 | 131.02 | 10,520,421 | -2.06(-1.55%) |
Dec 15, 2022 | 138.84 | 139.27 | 132.35 | 133.08 | 7,153,384 | -7.01(-5.00%) |
Dec 14, 2022 | 140.66 | 142.00 | 138.77 | 140.09 | 4,499,008 | -0.66(-0.47%) |
Dec 13, 2022 | 140.57 | 143.22 | 140.17 | 140.75 | 9,426,216 | +1.27(+0.91%) |
Dec 12, 2022 | 138.18 | 139.48 | 137.36 | 139.48 | 4,313,213 | +2.02(+1.47%) |
Dec 09, 2022 | 137.79 | 138.67 | 137.39 | 137.46 | 3,260,256 | -0.68(-0.49%) |
Dec 08, 2022 | 138.26 | 139.43 | 137.76 | 138.14 | 2,851,603 | +0.48(+0.35%) |
Dec 07, 2022 | 137.72 | 138.45 | 136.75 | 137.67 | 4,246,979 | -0.22(-0.16%) |
Dec 06, 2022 | 137.70 | 138.16 | 137.13 | 137.88 | 3,045,463 | +0.08(+0.06%) |
Dec 05, 2022 | 138.29 | 139.22 | 137.23 | 137.80 | 2,979,187 | -1.18(-0.85%) |
Dec 02, 2022 | 138.47 | 139.43 | 138.10 | 138.98 | 3,102,269 | -0.46(-0.33%) |