Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 132.21 | 132.68 | 131.99 | 132.03 | 218,449 | -0.32(-0.24%) |
Feb 27, 2023 | 133.07 | 133.21 | 132.07 | 132.35 | 197,811 | +0.19(+0.15%) |
Feb 24, 2023 | 133.27 | 133.27 | 131.60 | 132.15 | 225,214 | -2.82(-2.09%) |
Feb 23, 2023 | 135.05 | 135.49 | 134.19 | 134.97 | 203,307 | +0.29(+0.22%) |
Feb 22, 2023 | 134.73 | 135.29 | 134.33 | 134.68 | 183,438 | -0.52(-0.38%) |
Feb 21, 2023 | 136.14 | 136.55 | 134.75 | 135.19 | 333,602 | -3.56(-2.57%) |
Feb 17, 2023 | 138.01 | 138.95 | 137.76 | 138.76 | 150,125 | +0.15(+0.11%) |
Feb 16, 2023 | 137.35 | 139.54 | 137.27 | 138.61 | 311,611 | +1.68(+1.23%) |
Feb 15, 2023 | 136.39 | 136.94 | 136.05 | 136.93 | 399,239 | -1.63(-1.18%) |
Feb 14, 2023 | 138.71 | 139.02 | 137.49 | 138.56 | 237,145 | -1.18(-0.84%) |
Feb 13, 2023 | 138.85 | 139.79 | 138.47 | 139.74 | 203,349 | +0.43(+0.31%) |
Feb 10, 2023 | 139.55 | 139.86 | 138.43 | 139.31 | 236,865 | -1.37(-0.97%) |
Feb 09, 2023 | 142.17 | 143.26 | 140.54 | 140.68 | 343,349 | +0.97(+0.70%) |
Feb 08, 2023 | 139.87 | 140.49 | 139.20 | 139.71 | 196,712 | -0.79(-0.56%) |
Feb 07, 2023 | 139.41 | 140.82 | 138.96 | 140.50 | 171,808 | +0.83(+0.59%) |
Feb 06, 2023 | 139.87 | 140.26 | 138.87 | 139.67 | 177,221 | -0.89(-0.64%) |
Feb 03, 2023 | 141.45 | 142.22 | 140.31 | 140.56 | 255,467 | -1.86(-1.30%) |
Feb 02, 2023 | 142.79 | 143.14 | 140.47 | 142.42 | 307,191 | -1.90(-1.32%) |
Feb 01, 2023 | 142.38 | 144.75 | 142.38 | 144.32 | 219,434 | +1.43(+1.00%) |
Jan 31, 2023 | 142.11 | 142.90 | 141.70 | 142.90 | 149,977 | +1.88(+1.33%) |
Jan 30, 2023 | 141.82 | 142.10 | 140.93 | 141.02 | 186,477 | -1.92(-1.35%) |
Jan 27, 2023 | 141.82 | 143.50 | 141.56 | 142.94 | 176,821 | +1.64(+1.16%) |
Jan 26, 2023 | 141.35 | 142.00 | 140.27 | 141.30 | 140,657 | -0.66(-0.46%) |
Jan 25, 2023 | 141.80 | 142.27 | 141.05 | 141.96 | 251,955 | +0.14(+0.10%) |
Jan 24, 2023 | 146.09 | 146.09 | 140.84 | 141.83 | 147,811 | -0.02(-0.01%) |
Jan 23, 2023 | 141.59 | 142.39 | 140.96 | 141.85 | 237,952 | -0.08(-0.05%) |
Jan 20, 2023 | 140.77 | 142.13 | 140.36 | 141.92 | 277,581 | +1.87(+1.34%) |
Jan 19, 2023 | 140.73 | 140.94 | 139.50 | 140.05 | 252,123 | -1.29(-0.91%) |
Jan 18, 2023 | 143.76 | 143.86 | 140.91 | 141.34 | 314,332 | +0.72(+0.51%) |
Jan 17, 2023 | 140.50 | 141.54 | 140.13 | 140.62 | 394,979 | +4.34(+3.19%) |
Jan 13, 2023 | 136.40 | 136.94 | 135.52 | 136.28 | 300,171 | -2.00(-1.45%) |
Jan 12, 2023 | 138.18 | 138.65 | 136.68 | 138.28 | 249,947 | +3.41(+2.53%) |
Jan 11, 2023 | 135.67 | 135.67 | 134.66 | 134.87 | 258,078 | -0.28(-0.21%) |
Jan 10, 2023 | 135.02 | 135.36 | 134.21 | 135.15 | 237,638 | -0.78(-0.57%) |
Jan 09, 2023 | 135.32 | 137.60 | 135.25 | 135.93 | 236,686 | +0.94(+0.70%) |
Jan 06, 2023 | 132.24 | 135.54 | 132.02 | 134.99 | 169,809 | +3.35(+2.55%) |
Jan 05, 2023 | 131.83 | 132.34 | 130.82 | 131.64 | 183,663 | -1.62(-1.22%) |
Jan 04, 2023 | 134.25 | 134.43 | 132.74 | 133.26 | 480,855 | -1.06(-0.79%) |
Jan 03, 2023 | 134.01 | 134.50 | 133.09 | 134.32 | 318,959 | +1.65(+1.24%) |
Dec 30, 2022 | 132.96 | 133.46 | 132.10 | 132.67 | 173,789 | -0.81(-0.60%) |
Dec 29, 2022 | 132.04 | 133.55 | 132.02 | 133.47 | 256,735 | +3.19(+2.45%) |
Dec 28, 2022 | 132.10 | 132.85 | 130.06 | 130.29 | 243,878 | -1.97(-1.49%) |
Dec 27, 2022 | 132.22 | 133.04 | 131.95 | 132.26 | 141,679 | -0.95(-0.71%) |
Dec 23, 2022 | 133.11 | 133.81 | 132.29 | 133.21 | 153,789 | +0.14(+0.10%) |
Dec 22, 2022 | 134.32 | 134.46 | 131.99 | 133.07 | 217,883 | -0.45(-0.33%) |
Dec 21, 2022 | 133.18 | 133.86 | 132.77 | 133.52 | 245,604 | -1.33(-0.99%) |
Dec 20, 2022 | 134.91 | 136.22 | 134.79 | 134.85 | 182,402 | -0.76(-0.56%) |
Dec 19, 2022 | 135.99 | 136.77 | 134.88 | 135.61 | 196,667 | -0.80(-0.58%) |
Dec 16, 2022 | 136.26 | 137.46 | 136.03 | 136.41 | 175,231 | -1.19(-0.87%) |
Dec 15, 2022 | 139.12 | 139.70 | 137.02 | 137.60 | 155,764 | -2.90(-2.07%) |
Dec 14, 2022 | 141.83 | 142.18 | 139.68 | 140.50 | 175,430 | +0.14(+0.10%) |
Dec 13, 2022 | 142.63 | 143.12 | 140.19 | 140.36 | 172,018 | +0.37(+0.26%) |
Dec 12, 2022 | 139.50 | 140.07 | 138.66 | 139.99 | 134,159 | +0.76(+0.54%) |
Dec 09, 2022 | 138.41 | 140.08 | 138.41 | 139.23 | 131,639 | +1.03(+0.75%) |
Dec 08, 2022 | 137.93 | 138.30 | 137.56 | 138.20 | 145,213 | +0.41(+0.30%) |
Dec 07, 2022 | 137.69 | 138.93 | 137.30 | 137.79 | 214,343 | +0.75(+0.55%) |
Dec 06, 2022 | 138.79 | 138.79 | 136.18 | 137.05 | 249,202 | -2.04(-1.47%) |
Dec 05, 2022 | 140.61 | 140.65 | 138.56 | 139.09 | 229,979 | -3.24(-2.28%) |
Dec 02, 2022 | 141.39 | 142.41 | 140.83 | 142.33 | 169,805 | -1.10(-0.77%) |