Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 125.48 | 125.86 | 124.06 | 125.17 | 2,070,990 | -0.16(-0.13%) |
Feb 27, 2023 | 127.46 | 127.97 | 124.88 | 125.34 | 1,901,063 | -1.70(-1.34%) |
Feb 24, 2023 | 126.57 | 127.46 | 125.51 | 127.04 | 1,414,586 | -0.25(-0.20%) |
Feb 23, 2023 | 129.07 | 129.78 | 126.17 | 127.29 | 1,366,051 | -1.38(-1.07%) |
Feb 22, 2023 | 130.52 | 130.52 | 128.51 | 128.67 | 1,491,079 | -1.09(-0.84%) |
Feb 21, 2023 | 129.76 | 130.28 | 128.21 | 129.76 | 1,873,483 | -0.62(-0.47%) |
Feb 17, 2023 | 131.99 | 132.20 | 129.98 | 130.38 | 1,512,340 | -1.98(-1.50%) |
Feb 16, 2023 | 131.30 | 134.21 | 131.04 | 132.36 | 1,594,295 | -0.05(-0.04%) |
Feb 15, 2023 | 129.78 | 132.69 | 129.70 | 132.41 | 1,355,223 | +2.04(+1.56%) |
Feb 14, 2023 | 131.65 | 132.18 | 129.36 | 130.37 | 1,322,179 | -1.42(-1.08%) |
Feb 13, 2023 | 130.97 | 132.53 | 130.85 | 131.79 | 1,259,347 | +1.06(+0.81%) |
Feb 10, 2023 | 128.97 | 130.95 | 128.54 | 130.73 | 1,441,595 | +1.79(+1.39%) |
Feb 09, 2023 | 132.75 | 133.06 | 127.77 | 128.94 | 1,908,025 | -3.16(-2.39%) |
Feb 08, 2023 | 131.29 | 133.47 | 131.16 | 132.10 | 1,536,479 | +0.11(+0.08%) |
Feb 07, 2023 | 130.05 | 132.89 | 129.42 | 131.99 | 1,546,759 | +1.68(+1.29%) |
Feb 06, 2023 | 126.76 | 130.37 | 126.16 | 130.31 | 2,313,755 | +3.52(+2.78%) |
Feb 03, 2023 | 127.20 | 127.65 | 124.01 | 126.79 | 1,823,885 | -0.54(-0.42%) |
Feb 02, 2023 | 120.68 | 127.54 | 118.82 | 127.33 | 4,160,332 | +3.60(+2.91%) |
Feb 01, 2023 | 123.04 | 124.39 | 121.71 | 123.73 | 1,858,367 | -0.30(-0.24%) |
Jan 31, 2023 | 124.36 | 124.36 | 122.62 | 124.03 | 1,465,116 | +0.45(+0.37%) |
Jan 30, 2023 | 123.53 | 124.20 | 123.02 | 123.57 | 1,200,725 | +0.16(+0.13%) |
Jan 27, 2023 | 123.84 | 124.65 | 123.13 | 123.41 | 1,114,179 | -0.74(-0.60%) |
Jan 26, 2023 | 124.33 | 124.50 | 123.21 | 124.15 | 1,301,464 | -0.02(-0.02%) |
Jan 25, 2023 | 122.33 | 125.00 | 121.65 | 124.17 | 1,506,427 | +1.31(+1.07%) |
Jan 24, 2023 | 120.68 | 123.36 | 120.30 | 122.86 | 1,919,215 | +1.95(+1.61%) |
Jan 23, 2023 | 121.37 | 122.28 | 120.50 | 120.91 | 2,138,829 | -0.39(-0.33%) |
Jan 20, 2023 | 120.73 | 121.62 | 119.01 | 121.30 | 2,627,320 | +0.98(+0.81%) |
Jan 19, 2023 | 121.69 | 122.76 | 117.78 | 120.33 | 5,063,752 | -7.52(-5.88%) |
Jan 18, 2023 | 130.67 | 130.94 | 127.36 | 127.85 | 1,967,843 | -2.98(-2.28%) |
Jan 17, 2023 | 134.05 | 134.05 | 129.56 | 130.83 | 1,862,821 | -3.33(-2.48%) |
Jan 13, 2023 | 131.53 | 134.52 | 131.01 | 134.16 | 1,246,372 | +1.83(+1.39%) |
Jan 12, 2023 | 133.82 | 134.27 | 132.16 | 132.33 | 1,414,485 | -1.12(-0.84%) |
Jan 11, 2023 | 135.53 | 136.05 | 133.10 | 133.45 | 1,609,175 | -2.93(-2.15%) |
Jan 10, 2023 | 135.60 | 137.23 | 135.29 | 136.38 | 938,124 | +1.21(+0.89%) |
Jan 09, 2023 | 136.83 | 137.15 | 134.51 | 135.17 | 1,589,179 | -1.31(-0.96%) |
Jan 06, 2023 | 135.16 | 137.14 | 134.47 | 136.48 | 1,355,014 | +1.96(+1.46%) |
Jan 05, 2023 | 133.48 | 134.69 | 132.45 | 134.52 | 1,148,522 | +0.37(+0.27%) |
Jan 04, 2023 | 132.57 | 134.72 | 132.15 | 134.15 | 1,518,521 | +2.22(+1.68%) |
Jan 03, 2023 | 130.85 | 132.47 | 130.53 | 131.93 | 1,293,074 | +1.02(+0.78%) |
Dec 30, 2022 | 131.04 | 131.69 | 130.10 | 130.91 | 731,317 | -0.79(-0.60%) |
Dec 29, 2022 | 131.28 | 132.12 | 130.59 | 131.70 | 651,593 | +0.96(+0.73%) |
Dec 28, 2022 | 131.51 | 132.01 | 130.65 | 130.75 | 684,970 | -0.57(-0.43%) |
Dec 27, 2022 | 131.75 | 132.24 | 130.86 | 131.32 | 763,911 | -0.34(-0.26%) |
Dec 23, 2022 | 130.90 | 131.87 | 130.26 | 131.65 | 903,980 | +0.91(+0.69%) |
Dec 22, 2022 | 129.71 | 130.84 | 128.68 | 130.75 | 1,432,052 | +0.76(+0.59%) |
Dec 21, 2022 | 130.34 | 131.73 | 129.90 | 129.98 | 1,306,692 | +0.93(+0.72%) |
Dec 20, 2022 | 127.06 | 129.80 | 126.05 | 129.06 | 1,673,884 | +2.60(+2.05%) |
Dec 19, 2022 | 126.47 | 127.85 | 125.89 | 126.46 | 1,231,444 | -0.19(-0.15%) |
Dec 16, 2022 | 126.23 | 127.62 | 125.33 | 126.65 | 4,267,611 | -1.06(-0.83%) |
Dec 15, 2022 | 124.10 | 128.98 | 123.83 | 127.72 | 2,502,908 | +2.31(+1.84%) |
Dec 14, 2022 | 126.03 | 127.67 | 124.47 | 125.41 | 1,591,131 | -0.41(-0.32%) |
Dec 13, 2022 | 126.92 | 127.66 | 124.50 | 125.81 | 2,212,278 | +1.44(+1.16%) |
Dec 12, 2022 | 124.36 | 124.75 | 123.00 | 124.38 | 1,264,054 | +0.27(+0.22%) |
Dec 09, 2022 | 125.11 | 125.73 | 123.41 | 124.10 | 1,281,906 | -1.43(-1.14%) |
Dec 08, 2022 | 126.33 | 127.14 | 125.06 | 125.53 | 1,237,706 | -0.08(-0.06%) |
Dec 07, 2022 | 125.73 | 128.17 | 124.51 | 125.61 | 1,779,001 | -0.19(-0.15%) |
Dec 06, 2022 | 124.00 | 126.07 | 123.54 | 125.80 | 1,517,324 | +1.80(+1.46%) |
Dec 05, 2022 | 125.67 | 125.67 | 122.77 | 124.00 | 1,291,235 | -2.33(-1.84%) |
Dec 02, 2022 | 126.29 | 127.32 | 125.40 | 126.33 | 1,344,704 | -1.12(-0.88%) |