Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 126.17 | 127.30 | 125.95 | 126.71 | 2,849,218 | +0.31(+0.24%) |
Feb 27, 2023 | 127.01 | 127.81 | 126.26 | 126.40 | 1,177,264 | +0.46(+0.36%) |
Feb 24, 2023 | 127.36 | 127.36 | 125.72 | 125.95 | 1,268,838 | -2.58(-2.01%) |
Feb 23, 2023 | 128.94 | 129.34 | 127.32 | 128.53 | 1,115,732 | -0.40(-0.31%) |
Feb 22, 2023 | 129.16 | 129.76 | 128.47 | 128.93 | 1,074,210 | -0.24(-0.19%) |
Feb 21, 2023 | 131.84 | 132.14 | 129.14 | 129.16 | 1,459,987 | -3.71(-2.79%) |
Feb 17, 2023 | 130.90 | 133.20 | 130.32 | 132.87 | 1,355,849 | +1.27(+0.96%) |
Feb 16, 2023 | 131.93 | 133.01 | 131.59 | 131.60 | 1,328,390 | -1.67(-1.26%) |
Feb 15, 2023 | 132.38 | 133.34 | 131.71 | 133.28 | 1,150,502 | +0.00(+0.00%) |
Feb 14, 2023 | 133.15 | 134.44 | 131.82 | 133.28 | 1,123,226 | -0.41(-0.31%) |
Feb 13, 2023 | 131.73 | 133.82 | 131.16 | 133.69 | 1,288,592 | +1.81(+1.37%) |
Feb 10, 2023 | 131.60 | 132.23 | 130.64 | 131.87 | 1,435,466 | -0.04(-0.03%) |
Feb 09, 2023 | 133.21 | 134.34 | 131.46 | 131.91 | 1,536,768 | -0.93(-0.70%) |
Feb 08, 2023 | 134.81 | 135.24 | 132.78 | 132.84 | 1,370,183 | -2.98(-2.19%) |
Feb 07, 2023 | 134.57 | 136.08 | 133.41 | 135.82 | 1,418,701 | +0.71(+0.52%) |
Feb 06, 2023 | 135.19 | 136.77 | 134.76 | 135.11 | 1,483,696 | -0.98(-0.72%) |
Feb 03, 2023 | 136.35 | 137.75 | 135.57 | 136.09 | 1,952,345 | -0.58(-0.42%) |
Feb 02, 2023 | 136.31 | 136.75 | 134.95 | 136.67 | 3,461,980 | +0.46(+0.34%) |
Feb 01, 2023 | 135.68 | 137.03 | 133.59 | 136.21 | 1,639,275 | +0.16(+0.12%) |
Jan 31, 2023 | 133.96 | 136.27 | 133.96 | 136.05 | 1,514,400 | +1.74(+1.30%) |
Jan 30, 2023 | 135.94 | 136.20 | 133.81 | 134.31 | 1,405,852 | -2.42(-1.77%) |
Jan 27, 2023 | 136.14 | 137.23 | 135.92 | 136.73 | 961,035 | +0.07(+0.05%) |
Jan 26, 2023 | 137.09 | 137.36 | 135.24 | 136.66 | 1,137,682 | +0.37(+0.27%) |
Jan 25, 2023 | 135.66 | 136.30 | 134.53 | 136.29 | 1,106,939 | +0.01(+0.01%) |
Jan 24, 2023 | 136.20 | 136.53 | 135.18 | 136.28 | 985,590 | -0.01(-0.01%) |
Jan 23, 2023 | 134.91 | 136.63 | 134.68 | 136.29 | 1,766,472 | +1.31(+0.97%) |
Jan 20, 2023 | 134.02 | 135.24 | 133.35 | 134.97 | 1,276,443 | +1.42(+1.06%) |
Jan 19, 2023 | 133.69 | 134.54 | 132.89 | 133.56 | 1,355,473 | -1.21(-0.89%) |
Jan 18, 2023 | 136.25 | 137.62 | 134.62 | 134.76 | 1,712,145 | -1.02(-0.75%) |
Jan 17, 2023 | 135.61 | 136.38 | 134.72 | 135.78 | 1,151,148 | +0.05(+0.04%) |
Jan 13, 2023 | 134.18 | 136.10 | 134.06 | 135.73 | 1,114,642 | +1.12(+0.83%) |
Jan 12, 2023 | 133.41 | 134.68 | 131.44 | 134.61 | 1,119,345 | +1.12(+0.84%) |
Jan 11, 2023 | 132.66 | 133.66 | 131.65 | 133.50 | 1,059,096 | +0.76(+0.57%) |
Jan 10, 2023 | 129.26 | 132.78 | 129.26 | 132.74 | 1,093,691 | +2.94(+2.26%) |
Jan 09, 2023 | 132.69 | 132.78 | 129.58 | 129.80 | 2,564,298 | -2.85(-2.15%) |
Jan 06, 2023 | 132.41 | 134.19 | 130.21 | 132.65 | 2,939,919 | +1.31(+1.00%) |
Jan 05, 2023 | 130.72 | 131.90 | 130.05 | 131.34 | 1,039,208 | +0.11(+0.08%) |
Jan 04, 2023 | 130.76 | 131.56 | 129.97 | 131.23 | 1,296,713 | +1.66(+1.28%) |
Jan 03, 2023 | 131.28 | 132.02 | 129.07 | 129.56 | 1,124,331 | -1.25(-0.95%) |
Dec 30, 2022 | 129.80 | 130.96 | 128.69 | 130.81 | 1,635,533 | -0.05(-0.04%) |
Dec 29, 2022 | 128.69 | 131.74 | 128.24 | 130.86 | 1,322,967 | +2.94(+2.30%) |
Dec 28, 2022 | 128.81 | 129.80 | 127.59 | 127.92 | 1,696,318 | -0.88(-0.68%) |
Dec 27, 2022 | 131.54 | 131.76 | 128.49 | 128.79 | 1,249,781 | -2.75(-2.09%) |
Dec 23, 2022 | 133.20 | 133.55 | 130.80 | 131.54 | 1,362,577 | -1.79(-1.34%) |
Dec 22, 2022 | 132.31 | 133.48 | 131.35 | 133.34 | 1,331,409 | +0.10(+0.07%) |
Dec 21, 2022 | 131.94 | 134.08 | 131.27 | 133.24 | 1,653,324 | +1.64(+1.25%) |
Dec 20, 2022 | 129.38 | 131.85 | 129.04 | 131.59 | 1,199,021 | +1.51(+1.16%) |
Dec 19, 2022 | 132.81 | 132.90 | 129.41 | 130.08 | 2,166,323 | -2.43(-1.83%) |
Dec 16, 2022 | 132.50 | 133.40 | 131.51 | 132.51 | 1,880,972 | -1.24(-0.92%) |
Dec 15, 2022 | 135.14 | 135.68 | 133.08 | 133.75 | 1,613,257 | -2.48(-1.82%) |
Dec 14, 2022 | 135.66 | 137.69 | 134.48 | 136.23 | 2,068,727 | +0.73(+0.54%) |
Dec 13, 2022 | 136.30 | 137.56 | 134.57 | 135.50 | 1,895,547 | +2.03(+1.52%) |
Dec 12, 2022 | 132.18 | 133.49 | 131.66 | 133.47 | 1,642,927 | +1.05(+0.79%) |
Dec 09, 2022 | 134.76 | 135.03 | 132.38 | 132.42 | 2,428,512 | -2.87(-2.12%) |
Dec 08, 2022 | 133.91 | 135.64 | 133.21 | 135.29 | 1,275,166 | +1.75(+1.31%) |
Dec 07, 2022 | 132.10 | 133.88 | 132.10 | 133.54 | 1,598,533 | +0.88(+0.66%) |
Dec 06, 2022 | 134.15 | 134.52 | 131.66 | 132.66 | 1,498,380 | -2.23(-1.65%) |
Dec 05, 2022 | 136.75 | 136.97 | 134.05 | 134.89 | 1,819,861 | -2.93(-2.12%) |
Dec 02, 2022 | 135.18 | 138.13 | 135.18 | 137.82 | 2,960,492 | +1.26(+0.93%) |