Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 129.82 | 131.52 | 128.92 | 128.96 | 112,862 | -0.29(-0.22%) |
Feb 27, 2023 | 130.56 | 131.46 | 127.72 | 129.24 | 127,884 | -1.46(-1.12%) |
Feb 24, 2023 | 131.59 | 132.38 | 128.87 | 130.70 | 104,457 | -1.15(-0.87%) |
Feb 23, 2023 | 133.45 | 134.00 | 130.56 | 131.85 | 76,048 | -1.16(-0.87%) |
Feb 22, 2023 | 133.05 | 134.65 | 131.12 | 133.01 | 133,715 | +0.56(+0.42%) |
Feb 21, 2023 | 135.25 | 136.70 | 132.16 | 132.46 | 117,352 | -4.55(-3.32%) |
Feb 17, 2023 | 134.31 | 137.05 | 129.96 | 137.01 | 93,852 | +3.30(+2.47%) |
Feb 16, 2023 | 134.26 | 136.86 | 132.38 | 133.71 | 93,630 | -2.81(-2.06%) |
Feb 15, 2023 | 131.82 | 136.57 | 131.40 | 136.51 | 99,425 | +4.26(+3.22%) |
Feb 14, 2023 | 134.40 | 134.79 | 131.82 | 132.25 | 91,379 | -2.33(-1.73%) |
Feb 13, 2023 | 132.57 | 134.67 | 132.43 | 134.58 | 82,079 | +1.91(+1.44%) |
Feb 10, 2023 | 133.13 | 133.95 | 132.32 | 132.68 | 103,108 | -0.72(-0.54%) |
Feb 09, 2023 | 137.97 | 139.08 | 132.54 | 133.40 | 106,434 | -3.58(-2.61%) |
Feb 08, 2023 | 140.43 | 141.39 | 135.74 | 136.98 | 115,271 | -3.94(-2.80%) |
Feb 07, 2023 | 137.94 | 141.21 | 137.94 | 140.92 | 108,470 | +1.83(+1.31%) |
Feb 06, 2023 | 138.45 | 139.84 | 135.94 | 139.09 | 93,096 | +0.39(+0.28%) |
Feb 03, 2023 | 136.78 | 139.29 | 135.78 | 138.71 | 186,484 | +0.12(+0.09%) |
Feb 02, 2023 | 135.09 | 139.18 | 133.09 | 138.59 | 230,633 | +3.96(+2.94%) |
Feb 01, 2023 | 129.29 | 136.80 | 128.75 | 134.63 | 168,829 | +5.05(+3.90%) |
Jan 31, 2023 | 126.69 | 130.01 | 126.45 | 129.58 | 196,802 | +2.19(+1.72%) |
Jan 30, 2023 | 127.38 | 128.81 | 126.78 | 127.39 | 76,705 | -0.46(-0.36%) |
Jan 27, 2023 | 127.69 | 128.96 | 126.44 | 127.84 | 66,075 | -0.49(-0.38%) |
Jan 26, 2023 | 128.87 | 128.87 | 125.77 | 128.33 | 71,947 | -0.30(-0.23%) |
Jan 25, 2023 | 127.81 | 128.82 | 126.76 | 128.63 | 76,844 | -0.51(-0.39%) |
Jan 24, 2023 | 127.82 | 130.08 | 126.10 | 129.13 | 51,740 | +0.42(+0.32%) |
Jan 23, 2023 | 124.91 | 128.80 | 123.53 | 128.72 | 71,623 | +4.01(+3.21%) |
Jan 20, 2023 | 124.26 | 125.00 | 123.11 | 124.71 | 101,324 | +1.57(+1.27%) |
Jan 19, 2023 | 124.22 | 125.08 | 122.43 | 123.14 | 111,086 | -2.29(-1.83%) |
Jan 18, 2023 | 129.92 | 130.41 | 125.36 | 125.44 | 152,032 | -4.47(-3.44%) |
Jan 17, 2023 | 129.89 | 130.93 | 128.45 | 129.91 | 70,865 | +0.55(+0.42%) |
Jan 13, 2023 | 126.30 | 130.35 | 124.58 | 129.36 | 85,145 | +2.72(+2.15%) |
Jan 12, 2023 | 124.61 | 127.31 | 124.09 | 126.64 | 88,133 | +1.54(+1.23%) |
Jan 11, 2023 | 122.79 | 125.47 | 122.16 | 125.11 | 72,053 | +2.82(+2.30%) |
Jan 10, 2023 | 123.28 | 123.74 | 120.67 | 122.29 | 108,412 | -1.78(-1.43%) |
Jan 09, 2023 | 120.80 | 124.22 | 120.80 | 124.07 | 106,210 | +3.55(+2.95%) |
Jan 06, 2023 | 117.71 | 120.92 | 116.83 | 120.52 | 65,805 | +4.07(+3.49%) |
Jan 05, 2023 | 118.11 | 118.44 | 115.74 | 116.45 | 90,684 | -2.71(-2.27%) |
Jan 04, 2023 | 121.23 | 122.60 | 118.93 | 119.16 | 91,902 | -1.64(-1.35%) |
Jan 03, 2023 | 122.08 | 122.39 | 119.25 | 120.79 | 90,780 | -0.34(-0.28%) |
Dec 30, 2022 | 121.69 | 121.69 | 120.25 | 121.13 | 66,797 | -1.04(-0.85%) |
Dec 29, 2022 | 119.71 | 122.51 | 118.64 | 122.17 | 101,153 | +2.98(+2.50%) |
Dec 28, 2022 | 120.18 | 121.83 | 118.77 | 119.19 | 59,396 | -1.27(-1.05%) |
Dec 27, 2022 | 120.70 | 121.75 | 119.74 | 120.47 | 38,823 | -0.36(-0.30%) |
Dec 23, 2022 | 119.92 | 121.48 | 119.82 | 120.82 | 50,561 | +0.58(+0.48%) |
Dec 22, 2022 | 119.86 | 120.26 | 118.44 | 120.25 | 69,391 | -0.52(-0.43%) |
Dec 21, 2022 | 120.06 | 122.02 | 119.46 | 120.77 | 66,519 | +1.01(+0.84%) |
Dec 20, 2022 | 120.41 | 121.68 | 119.58 | 119.76 | 61,543 | -1.05(-0.87%) |
Dec 19, 2022 | 120.29 | 120.98 | 118.64 | 120.81 | 98,953 | +1.60(+1.34%) |
Dec 16, 2022 | 119.19 | 121.19 | 118.31 | 119.21 | 385,866 | -1.78(-1.48%) |
Dec 15, 2022 | 125.91 | 126.66 | 120.52 | 121.00 | 137,478 | -6.40(-5.02%) |
Dec 14, 2022 | 129.78 | 131.77 | 126.52 | 127.40 | 130,457 | -2.56(-1.97%) |
Dec 13, 2022 | 133.06 | 134.11 | 129.38 | 129.96 | 115,619 | +0.50(+0.39%) |
Dec 12, 2022 | 129.77 | 129.97 | 128.24 | 129.46 | 83,491 | -0.30(-0.23%) |
Dec 09, 2022 | 130.94 | 131.81 | 129.21 | 129.75 | 85,893 | -1.93(-1.47%) |
Dec 08, 2022 | 131.52 | 132.92 | 128.26 | 131.69 | 66,540 | +0.17(+0.13%) |
Dec 07, 2022 | 128.16 | 131.77 | 126.63 | 131.52 | 78,303 | +4.04(+3.17%) |
Dec 06, 2022 | 129.02 | 130.98 | 126.71 | 127.48 | 132,010 | -1.98(-1.53%) |
Dec 05, 2022 | 138.06 | 138.06 | 128.74 | 129.46 | 139,677 | -9.68(-6.95%) |
Dec 02, 2022 | 137.56 | 141.09 | 137.56 | 139.13 | 97,094 | +0.18(+0.13%) |