Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 121.95 | 124.08 | 121.53 | 123.01 | 1,651,545 | +1.11(+0.91%) |
Feb 27, 2023 | 121.99 | 122.92 | 121.45 | 121.90 | 2,294,529 | +1.46(+1.21%) |
Feb 24, 2023 | 120.84 | 121.58 | 119.74 | 120.44 | 2,757,286 | -2.78(-2.26%) |
Feb 23, 2023 | 124.26 | 125.34 | 121.98 | 123.22 | 1,531,788 | +0.13(+0.11%) |
Feb 22, 2023 | 122.79 | 124.40 | 122.00 | 123.09 | 1,837,670 | +0.28(+0.23%) |
Feb 21, 2023 | 127.25 | 127.48 | 122.30 | 122.81 | 1,918,221 | -6.08(-4.72%) |
Feb 17, 2023 | 130.19 | 131.05 | 127.58 | 128.89 | 2,224,883 | -1.83(-1.40%) |
Feb 16, 2023 | 131.74 | 133.02 | 130.18 | 130.72 | 1,447,625 | -3.02(-2.26%) |
Feb 15, 2023 | 134.00 | 134.71 | 132.59 | 133.74 | 1,573,994 | -1.62(-1.20%) |
Feb 14, 2023 | 135.94 | 137.29 | 133.91 | 135.36 | 1,020,002 | -1.35(-0.99%) |
Feb 13, 2023 | 135.09 | 137.05 | 133.22 | 136.71 | 851,717 | +1.26(+0.93%) |
Feb 10, 2023 | 135.24 | 136.00 | 133.65 | 135.45 | 1,981,699 | -1.14(-0.83%) |
Feb 09, 2023 | 141.90 | 142.14 | 136.22 | 136.59 | 1,703,119 | -4.28(-3.04%) |
Feb 08, 2023 | 140.34 | 143.15 | 139.69 | 140.87 | 2,678,362 | -2.82(-1.96%) |
Feb 07, 2023 | 141.49 | 145.10 | 140.31 | 143.69 | 1,211,679 | +1.42(+1.00%) |
Feb 06, 2023 | 142.37 | 143.37 | 141.63 | 142.27 | 946,386 | -2.23(-1.54%) |
Feb 03, 2023 | 144.82 | 146.74 | 143.18 | 144.50 | 1,602,706 | -2.50(-1.70%) |
Feb 02, 2023 | 145.00 | 147.68 | 143.48 | 147.00 | 1,771,643 | +3.82(+2.67%) |
Feb 01, 2023 | 139.49 | 144.31 | 139.24 | 143.18 | 1,408,693 | +2.30(+1.63%) |
Jan 31, 2023 | 139.48 | 140.89 | 138.41 | 140.88 | 1,400,970 | +0.72(+0.51%) |
Jan 30, 2023 | 138.38 | 141.37 | 138.19 | 140.16 | 1,409,837 | -0.85(-0.60%) |
Jan 27, 2023 | 137.79 | 141.69 | 137.51 | 141.01 | 892,732 | +2.24(+1.61%) |
Jan 26, 2023 | 139.50 | 140.89 | 138.03 | 138.77 | 1,542,670 | +1.05(+0.76%) |
Jan 25, 2023 | 134.16 | 137.79 | 133.67 | 137.72 | 1,214,492 | +1.78(+1.31%) |
Jan 24, 2023 | 136.54 | 137.39 | 135.13 | 135.94 | 1,232,746 | -1.59(-1.15%) |
Jan 23, 2023 | 136.09 | 137.70 | 135.48 | 137.53 | 1,275,187 | +1.62(+1.19%) |
Jan 20, 2023 | 131.81 | 136.18 | 130.99 | 135.91 | 1,584,578 | +5.18(+3.96%) |
Jan 19, 2023 | 129.72 | 131.88 | 129.37 | 130.73 | 2,062,348 | -0.70(-0.53%) |
Jan 18, 2023 | 131.25 | 133.92 | 129.46 | 131.43 | 2,486,530 | +0.29(+0.22%) |
Jan 17, 2023 | 129.03 | 133.24 | 128.01 | 131.14 | 2,791,706 | +2.61(+2.03%) |
Jan 13, 2023 | 124.75 | 130.95 | 121.51 | 128.53 | 3,190,419 | +1.27(+1.00%) |
Jan 12, 2023 | 128.86 | 129.44 | 125.81 | 127.26 | 2,323,805 | -0.48(-0.37%) |
Jan 11, 2023 | 126.75 | 127.79 | 124.95 | 127.74 | 1,592,823 | +1.26(+0.99%) |
Jan 10, 2023 | 123.42 | 126.50 | 122.17 | 126.48 | 1,160,010 | +2.28(+1.83%) |
Jan 09, 2023 | 127.63 | 127.75 | 123.95 | 124.20 | 1,584,630 | -2.08(-1.64%) |
Jan 06, 2023 | 121.08 | 126.70 | 120.14 | 126.28 | 2,043,106 | +6.06(+5.04%) |
Jan 05, 2023 | 124.14 | 124.16 | 120.15 | 120.22 | 1,483,744 | -3.32(-2.69%) |
Jan 04, 2023 | 122.99 | 124.79 | 121.79 | 123.55 | 1,286,582 | +2.25(+1.85%) |
Jan 03, 2023 | 123.10 | 124.10 | 120.18 | 121.30 | 892,186 | -0.35(-0.29%) |
Dec 30, 2022 | 121.45 | 122.65 | 120.53 | 121.65 | 543,400 | -1.10(-0.89%) |
Dec 29, 2022 | 119.36 | 123.10 | 118.92 | 122.75 | 605,139 | +4.21(+3.55%) |
Dec 28, 2022 | 119.45 | 120.01 | 117.77 | 118.53 | 800,489 | -0.91(-0.76%) |
Dec 27, 2022 | 119.11 | 120.51 | 117.36 | 119.44 | 915,270 | +0.28(+0.23%) |
Dec 23, 2022 | 118.58 | 119.57 | 117.71 | 119.16 | 692,162 | +0.22(+0.18%) |
Dec 22, 2022 | 119.94 | 120.94 | 115.94 | 118.94 | 1,383,687 | -2.24(-1.85%) |
Dec 21, 2022 | 119.99 | 121.50 | 119.76 | 121.19 | 763,326 | +2.71(+2.29%) |
Dec 20, 2022 | 118.67 | 119.73 | 117.82 | 118.47 | 1,180,821 | -0.77(-0.64%) |
Dec 19, 2022 | 120.45 | 121.55 | 118.69 | 119.24 | 1,305,999 | -1.57(-1.30%) |
Dec 16, 2022 | 119.43 | 121.66 | 118.88 | 120.81 | 4,150,798 | +0.89(+0.74%) |
Dec 15, 2022 | 119.63 | 122.97 | 119.29 | 119.92 | 1,753,833 | -2.81(-2.29%) |
Dec 14, 2022 | 123.33 | 127.01 | 122.25 | 122.74 | 2,271,003 | -0.97(-0.78%) |
Dec 13, 2022 | 124.40 | 128.67 | 120.21 | 123.70 | 2,470,024 | +4.09(+3.42%) |
Dec 12, 2022 | 116.63 | 120.10 | 116.00 | 119.61 | 1,237,388 | +2.86(+2.45%) |
Dec 09, 2022 | 116.31 | 117.60 | 116.13 | 116.75 | 1,245,006 | +0.15(+0.13%) |
Dec 08, 2022 | 117.23 | 117.35 | 114.47 | 116.60 | 1,551,122 | -0.22(-0.19%) |
Dec 07, 2022 | 117.84 | 119.75 | 116.53 | 116.82 | 1,372,018 | -1.66(-1.40%) |
Dec 06, 2022 | 119.96 | 120.19 | 116.64 | 118.47 | 2,469,027 | -1.26(-1.05%) |
Dec 05, 2022 | 124.47 | 124.47 | 118.01 | 119.73 | 3,018,923 | -6.19(-4.91%) |
Dec 02, 2022 | 125.04 | 126.65 | 123.62 | 125.92 | 1,182,035 | -1.19(-0.93%) |