Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.76 | 124.82 | 123.42 | 123.57 | 5,380,433 | -1.14(-0.91%) |
Feb 27, 2023 | 125.59 | 126.03 | 124.36 | 124.71 | 2,888,971 | -0.08(-0.06%) |
Feb 24, 2023 | 123.87 | 124.88 | 123.49 | 124.78 | 3,155,791 | -0.21(-0.17%) |
Feb 23, 2023 | 125.67 | 125.86 | 123.15 | 124.99 | 3,897,471 | -0.17(-0.14%) |
Feb 22, 2023 | 126.05 | 126.14 | 124.52 | 125.17 | 3,348,142 | -0.71(-0.56%) |
Feb 21, 2023 | 128.06 | 128.43 | 125.82 | 125.87 | 4,453,998 | -3.16(-2.45%) |
Feb 17, 2023 | 128.54 | 129.57 | 127.95 | 129.03 | 3,626,953 | +0.02(+0.01%) |
Feb 16, 2023 | 129.56 | 129.94 | 128.62 | 129.02 | 3,102,565 | -1.34(-1.03%) |
Feb 15, 2023 | 129.21 | 130.40 | 129.08 | 130.35 | 2,664,839 | +0.37(+0.29%) |
Feb 14, 2023 | 130.97 | 131.16 | 129.06 | 129.98 | 3,350,318 | -1.28(-0.98%) |
Feb 13, 2023 | 129.97 | 131.30 | 129.83 | 131.26 | 4,604,609 | +1.67(+1.29%) |
Feb 10, 2023 | 127.85 | 129.75 | 127.58 | 129.59 | 5,283,863 | +1.77(+1.38%) |
Feb 09, 2023 | 129.01 | 129.71 | 127.43 | 127.82 | 4,099,085 | -0.56(-0.43%) |
Feb 08, 2023 | 128.12 | 129.09 | 127.60 | 128.38 | 4,863,217 | +0.13(+0.10%) |
Feb 07, 2023 | 128.08 | 128.77 | 126.93 | 128.24 | 3,958,108 | -0.32(-0.25%) |
Feb 06, 2023 | 128.23 | 128.70 | 127.40 | 128.56 | 5,127,649 | -0.72(-0.56%) |
Feb 03, 2023 | 128.72 | 129.29 | 127.95 | 129.28 | 3,978,192 | +0.52(+0.40%) |
Feb 02, 2023 | 128.36 | 129.07 | 127.31 | 128.76 | 6,466,613 | +1.23(+0.96%) |
Feb 01, 2023 | 126.97 | 128.20 | 125.37 | 127.53 | 5,745,925 | +0.34(+0.27%) |
Jan 31, 2023 | 127.92 | 128.06 | 126.28 | 127.20 | 7,630,277 | -0.54(-0.42%) |
Jan 30, 2023 | 126.81 | 128.50 | 126.49 | 127.73 | 5,691,912 | +0.86(+0.68%) |
Jan 27, 2023 | 126.92 | 127.91 | 126.29 | 126.88 | 8,625,570 | -0.06(-0.04%) |
Jan 26, 2023 | 129.84 | 130.54 | 125.54 | 126.93 | 18,579,912 | -5.96(-4.48%) |
Jan 25, 2023 | 132.62 | 133.14 | 131.57 | 132.89 | 7,730,316 | -0.69(-0.52%) |
Jan 24, 2023 | 133.35 | 134.77 | 132.17 | 133.58 | 4,665,089 | -0.35(-0.26%) |
Jan 23, 2023 | 133.49 | 134.99 | 133.17 | 133.93 | 6,247,176 | +0.62(+0.47%) |
Jan 20, 2023 | 133.75 | 133.93 | 132.65 | 133.30 | 7,894,854 | +0.55(+0.41%) |
Jan 19, 2023 | 132.17 | 134.28 | 132.12 | 132.76 | 5,118,364 | +0.20(+0.15%) |
Jan 18, 2023 | 136.32 | 136.59 | 132.38 | 132.56 | 6,871,736 | -4.51(-3.29%) |
Jan 17, 2023 | 138.23 | 138.95 | 136.90 | 137.07 | 3,163,159 | -0.66(-0.48%) |
Jan 13, 2023 | 136.00 | 137.93 | 135.96 | 137.73 | 2,601,362 | +0.32(+0.23%) |
Jan 12, 2023 | 136.78 | 138.46 | 136.44 | 137.41 | 2,876,820 | +0.27(+0.20%) |
Jan 11, 2023 | 136.89 | 137.39 | 135.43 | 137.14 | 3,462,325 | +0.44(+0.32%) |
Jan 10, 2023 | 135.58 | 136.75 | 134.91 | 136.70 | 2,279,618 | +1.18(+0.87%) |
Jan 09, 2023 | 136.02 | 137.34 | 135.38 | 135.52 | 4,223,922 | -0.14(-0.10%) |
Jan 06, 2023 | 134.42 | 136.18 | 133.66 | 135.66 | 3,785,760 | +2.44(+1.84%) |
Jan 05, 2023 | 134.47 | 134.53 | 132.18 | 133.22 | 3,035,960 | -1.41(-1.04%) |
Jan 04, 2023 | 134.12 | 135.58 | 133.46 | 134.62 | 4,098,057 | +0.99(+0.74%) |
Jan 03, 2023 | 133.21 | 133.97 | 132.62 | 133.63 | 3,536,413 | +0.62(+0.47%) |
Dec 30, 2022 | 132.68 | 133.02 | 131.65 | 133.01 | 3,027,412 | -0.16(-0.12%) |
Dec 29, 2022 | 132.72 | 134.30 | 132.65 | 133.17 | 2,474,488 | +0.98(+0.74%) |
Dec 28, 2022 | 134.44 | 134.82 | 132.12 | 132.19 | 2,689,940 | -2.27(-1.69%) |
Dec 27, 2022 | 133.80 | 134.74 | 133.33 | 134.46 | 2,904,851 | +0.73(+0.54%) |
Dec 23, 2022 | 132.73 | 133.92 | 131.79 | 133.73 | 2,216,677 | +0.73(+0.55%) |
Dec 22, 2022 | 133.07 | 133.07 | 130.87 | 133.00 | 3,534,723 | -1.19(-0.89%) |
Dec 21, 2022 | 133.91 | 135.09 | 133.09 | 134.19 | 4,017,614 | +0.81(+0.61%) |
Dec 20, 2022 | 131.08 | 133.52 | 130.60 | 133.38 | 5,461,438 | +2.27(+1.74%) |
Dec 19, 2022 | 132.32 | 132.59 | 129.52 | 131.10 | 5,594,340 | -1.22(-0.92%) |
Dec 16, 2022 | 133.35 | 133.98 | 131.20 | 132.32 | 10,417,013 | -2.08(-1.55%) |
Dec 15, 2022 | 140.21 | 140.65 | 133.66 | 134.40 | 7,083,072 | -7.08(-5.00%) |
Dec 14, 2022 | 142.06 | 143.41 | 140.15 | 141.48 | 4,454,786 | -0.67(-0.47%) |
Dec 13, 2022 | 141.96 | 144.64 | 141.56 | 142.15 | 9,333,563 | +1.28(+0.91%) |
Dec 12, 2022 | 139.55 | 140.87 | 138.72 | 140.87 | 4,270,817 | +2.04(+1.47%) |
Dec 09, 2022 | 139.16 | 140.04 | 138.75 | 138.83 | 3,228,210 | -0.69(-0.49%) |
Dec 08, 2022 | 139.63 | 140.81 | 139.12 | 139.52 | 2,823,573 | +0.48(+0.35%) |
Dec 07, 2022 | 139.09 | 139.82 | 138.11 | 139.03 | 4,205,234 | -0.22(-0.16%) |
Dec 06, 2022 | 139.06 | 139.53 | 138.50 | 139.25 | 3,015,528 | +0.09(+0.06%) |
Dec 05, 2022 | 139.67 | 140.60 | 138.59 | 139.17 | 2,949,904 | -1.19(-0.85%) |
Dec 02, 2022 | 139.85 | 140.82 | 139.47 | 140.36 | 3,071,775 | -0.46(-0.33%) |