Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 123.69 | 124.84 | 123.39 | 123.72 | 1,204,891 | -0.72(-0.58%) |
Feb 27, 2023 | 124.40 | 125.19 | 123.69 | 124.44 | 801,020 | +0.24(+0.19%) |
Feb 24, 2023 | 123.92 | 125.39 | 123.72 | 124.20 | 710,648 | -1.31(-1.04%) |
Feb 23, 2023 | 125.86 | 127.04 | 124.90 | 125.51 | 993,367 | -0.15(-0.12%) |
Feb 22, 2023 | 126.32 | 126.74 | 124.92 | 125.66 | 992,368 | +0.29(+0.23%) |
Feb 21, 2023 | 123.53 | 125.70 | 123.53 | 125.37 | 768,215 | +0.41(+0.33%) |
Feb 17, 2023 | 123.15 | 125.84 | 123.05 | 124.96 | 695,068 | +0.98(+0.79%) |
Feb 16, 2023 | 125.19 | 125.79 | 123.25 | 123.98 | 1,285,804 | -3.60(-2.82%) |
Feb 15, 2023 | 125.05 | 127.59 | 123.52 | 127.58 | 1,034,872 | +1.61(+1.28%) |
Feb 14, 2023 | 128.00 | 128.32 | 124.89 | 125.97 | 1,288,789 | -2.29(-1.79%) |
Feb 13, 2023 | 124.00 | 128.36 | 123.45 | 128.26 | 1,468,391 | +1.10(+0.87%) |
Feb 10, 2023 | 127.07 | 127.79 | 126.53 | 127.16 | 922,551 | -0.13(-0.10%) |
Feb 09, 2023 | 128.02 | 130.08 | 127.23 | 127.29 | 971,017 | -0.23(-0.18%) |
Feb 08, 2023 | 129.58 | 129.87 | 127.04 | 127.52 | 733,814 | -0.43(-0.34%) |
Feb 07, 2023 | 125.79 | 128.38 | 125.33 | 127.95 | 736,921 | +2.44(+1.94%) |
Feb 06, 2023 | 127.89 | 128.06 | 125.28 | 125.51 | 734,556 | -2.95(-2.30%) |
Feb 03, 2023 | 128.20 | 129.83 | 127.95 | 128.46 | 566,893 | -0.49(-0.38%) |
Feb 02, 2023 | 130.03 | 130.07 | 126.57 | 128.95 | 883,564 | -0.61(-0.47%) |
Feb 01, 2023 | 126.36 | 130.31 | 125.91 | 129.56 | 936,183 | +2.36(+1.86%) |
Jan 31, 2023 | 126.92 | 127.30 | 126.08 | 127.20 | 825,646 | +0.91(+0.72%) |
Jan 30, 2023 | 129.03 | 129.03 | 126.10 | 126.29 | 433,003 | -2.74(-2.12%) |
Jan 27, 2023 | 128.40 | 129.76 | 127.77 | 129.03 | 426,599 | -0.40(-0.31%) |
Jan 26, 2023 | 128.61 | 129.51 | 126.92 | 129.43 | 796,793 | +0.99(+0.77%) |
Jan 25, 2023 | 127.32 | 129.22 | 126.62 | 128.44 | 655,049 | +0.34(+0.27%) |
Jan 24, 2023 | 128.81 | 130.25 | 127.57 | 128.10 | 635,515 | -0.93(-0.72%) |
Jan 23, 2023 | 130.73 | 132.08 | 128.41 | 129.03 | 897,891 | -2.69(-2.04%) |
Jan 20, 2023 | 132.20 | 133.00 | 131.36 | 131.72 | 920,693 | -0.12(-0.09%) |
Jan 19, 2023 | 132.07 | 133.38 | 131.73 | 131.84 | 877,001 | -0.09(-0.07%) |
Jan 18, 2023 | 131.22 | 132.85 | 130.40 | 131.93 | 1,531,737 | +1.90(+1.46%) |
Jan 17, 2023 | 129.45 | 131.04 | 128.90 | 130.03 | 1,009,948 | +1.04(+0.81%) |
Jan 13, 2023 | 124.99 | 129.22 | 124.75 | 128.99 | 1,347,948 | +2.95(+2.34%) |
Jan 12, 2023 | 124.95 | 126.33 | 123.97 | 126.04 | 779,825 | +1.12(+0.90%) |
Jan 11, 2023 | 124.00 | 125.42 | 123.47 | 124.92 | 1,123,213 | +0.28(+0.22%) |
Jan 10, 2023 | 125.85 | 126.93 | 124.23 | 124.64 | 1,063,888 | -1.22(-0.97%) |
Jan 09, 2023 | 128.57 | 129.81 | 125.56 | 125.86 | 1,056,669 | -2.34(-1.83%) |
Jan 06, 2023 | 126.77 | 129.18 | 126.35 | 128.20 | 818,945 | +1.43(+1.13%) |
Jan 05, 2023 | 129.20 | 129.98 | 125.75 | 126.77 | 916,648 | -0.43(-0.34%) |
Jan 04, 2023 | 127.54 | 128.79 | 126.26 | 127.20 | 619,146 | +0.37(+0.29%) |
Jan 03, 2023 | 126.70 | 128.34 | 126.27 | 126.83 | 649,389 | +0.67(+0.53%) |
Dec 30, 2022 | 125.26 | 126.39 | 124.48 | 126.16 | 295,692 | +0.06(+0.05%) |
Dec 29, 2022 | 125.08 | 126.39 | 124.86 | 126.10 | 368,642 | +1.19(+0.95%) |
Dec 28, 2022 | 125.27 | 126.53 | 124.79 | 124.91 | 413,798 | -1.32(-1.05%) |
Dec 27, 2022 | 126.31 | 127.36 | 125.86 | 126.23 | 338,067 | -0.74(-0.58%) |
Dec 23, 2022 | 126.28 | 127.39 | 126.05 | 126.97 | 328,935 | +0.51(+0.40%) |
Dec 22, 2022 | 126.76 | 127.36 | 125.51 | 126.46 | 429,743 | -1.14(-0.89%) |
Dec 21, 2022 | 128.73 | 128.82 | 127.01 | 127.60 | 539,829 | -0.43(-0.34%) |
Dec 20, 2022 | 126.80 | 128.31 | 126.58 | 128.03 | 468,748 | +0.55(+0.43%) |
Dec 19, 2022 | 128.83 | 129.58 | 127.19 | 127.48 | 630,091 | -1.57(-1.22%) |
Dec 16, 2022 | 129.00 | 130.52 | 128.53 | 129.05 | 1,371,702 | -0.87(-0.67%) |
Dec 15, 2022 | 131.84 | 132.16 | 128.16 | 129.92 | 1,038,547 | -3.20(-2.40%) |
Dec 14, 2022 | 134.00 | 134.65 | 132.57 | 133.12 | 538,878 | -0.52(-0.39%) |
Dec 13, 2022 | 135.00 | 135.78 | 132.03 | 133.64 | 872,890 | +1.24(+0.94%) |
Dec 12, 2022 | 130.96 | 132.63 | 130.96 | 132.40 | 648,229 | +0.87(+0.66%) |
Dec 09, 2022 | 131.12 | 132.22 | 130.05 | 131.53 | 425,266 | +0.26(+0.20%) |
Dec 08, 2022 | 131.96 | 132.16 | 130.57 | 131.27 | 805,334 | -0.25(-0.19%) |
Dec 07, 2022 | 132.00 | 133.07 | 131.19 | 131.52 | 646,134 | +0.01(+0.01%) |
Dec 06, 2022 | 131.26 | 131.89 | 130.30 | 131.51 | 638,895 | -0.15(-0.11%) |
Dec 05, 2022 | 133.06 | 134.09 | 131.40 | 131.66 | 721,779 | -1.82(-1.36%) |
Dec 02, 2022 | 132.83 | 134.24 | 132.41 | 133.48 | 541,573 | -1.02(-0.76%) |