Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 134.53 | 136.32 | 133.44 | 133.96 | 935,870 | -0.34(-0.25%) |
Feb 27, 2023 | 133.96 | 136.33 | 133.67 | 134.30 | 663,628 | +1.49(+1.12%) |
Feb 24, 2023 | 132.45 | 133.91 | 131.51 | 132.81 | 647,576 | -2.06(-1.52%) |
Feb 23, 2023 | 133.14 | 135.15 | 132.68 | 134.87 | 983,730 | +3.14(+2.38%) |
Feb 22, 2023 | 132.34 | 134.80 | 131.10 | 131.73 | 834,778 | -0.31(-0.24%) |
Feb 21, 2023 | 130.90 | 133.42 | 130.53 | 132.04 | 1,054,162 | +0.46(+0.35%) |
Feb 17, 2023 | 129.59 | 134.00 | 129.44 | 131.58 | 1,254,909 | +2.88(+2.24%) |
Feb 16, 2023 | 128.39 | 130.13 | 128.05 | 128.70 | 675,747 | -0.86(-0.66%) |
Feb 15, 2023 | 127.58 | 130.45 | 126.60 | 129.56 | 716,823 | +1.35(+1.05%) |
Feb 14, 2023 | 131.04 | 131.06 | 126.93 | 128.21 | 680,140 | -3.03(-2.31%) |
Feb 13, 2023 | 131.42 | 132.03 | 129.75 | 131.23 | 652,280 | +0.00(+0.00%) |
Feb 10, 2023 | 126.81 | 131.49 | 125.71 | 131.23 | 1,088,261 | +4.16(+3.27%) |
Feb 09, 2023 | 128.69 | 129.56 | 126.52 | 127.07 | 727,471 | -0.26(-0.20%) |
Feb 08, 2023 | 127.83 | 130.28 | 126.38 | 127.33 | 738,464 | -0.50(-0.39%) |
Feb 07, 2023 | 128.15 | 133.18 | 123.97 | 127.83 | 1,270,849 | -0.02(-0.01%) |
Feb 06, 2023 | 124.80 | 128.30 | 124.45 | 127.85 | 1,292,201 | +2.66(+2.12%) |
Feb 03, 2023 | 124.06 | 128.19 | 124.06 | 125.19 | 855,460 | +0.11(+0.09%) |
Feb 02, 2023 | 132.43 | 132.85 | 123.36 | 125.08 | 1,732,055 | -7.14(-5.40%) |
Feb 01, 2023 | 130.63 | 133.26 | 128.77 | 132.22 | 965,232 | +1.03(+0.79%) |
Jan 31, 2023 | 130.35 | 131.19 | 128.80 | 131.18 | 622,400 | +0.74(+0.57%) |
Jan 30, 2023 | 131.10 | 132.96 | 130.35 | 130.44 | 459,744 | -1.34(-1.02%) |
Jan 27, 2023 | 132.08 | 133.36 | 131.53 | 131.78 | 389,360 | -0.29(-0.22%) |
Jan 26, 2023 | 132.31 | 132.88 | 129.12 | 132.08 | 534,412 | +0.63(+0.48%) |
Jan 25, 2023 | 130.00 | 131.91 | 129.47 | 131.45 | 510,530 | +0.65(+0.49%) |
Jan 24, 2023 | 129.43 | 130.86 | 126.67 | 130.80 | 685,598 | +1.66(+1.29%) |
Jan 23, 2023 | 130.43 | 131.07 | 128.53 | 129.14 | 483,244 | -1.05(-0.81%) |
Jan 20, 2023 | 129.26 | 130.23 | 128.05 | 130.20 | 405,283 | +1.61(+1.26%) |
Jan 19, 2023 | 131.26 | 132.08 | 127.74 | 128.58 | 404,087 | -3.52(-2.67%) |
Jan 18, 2023 | 135.55 | 136.16 | 131.45 | 132.10 | 442,531 | -1.82(-1.36%) |
Jan 17, 2023 | 133.87 | 135.04 | 132.85 | 133.93 | 433,483 | -0.32(-0.24%) |
Jan 13, 2023 | 133.27 | 134.65 | 132.23 | 134.25 | 351,747 | +0.24(+0.18%) |
Jan 12, 2023 | 132.42 | 134.67 | 131.04 | 134.01 | 511,069 | +2.01(+1.52%) |
Jan 11, 2023 | 133.54 | 133.78 | 131.36 | 132.00 | 586,445 | -0.83(-0.62%) |
Jan 10, 2023 | 129.35 | 133.33 | 129.18 | 132.83 | 824,807 | +3.07(+2.36%) |
Jan 09, 2023 | 130.35 | 132.10 | 129.16 | 129.76 | 724,776 | +0.32(+0.25%) |
Jan 06, 2023 | 129.06 | 130.34 | 127.23 | 129.44 | 880,702 | +1.48(+1.16%) |
Jan 05, 2023 | 129.27 | 129.40 | 127.35 | 127.95 | 603,527 | -1.59(-1.22%) |
Jan 04, 2023 | 130.64 | 131.97 | 128.51 | 129.54 | 805,288 | -0.83(-0.63%) |
Jan 03, 2023 | 132.29 | 132.94 | 129.16 | 130.37 | 716,227 | -1.35(-1.02%) |
Dec 30, 2022 | 130.79 | 132.13 | 129.90 | 131.72 | 544,664 | +0.04(+0.03%) |
Dec 29, 2022 | 129.93 | 132.93 | 129.22 | 131.68 | 791,477 | +2.14(+1.65%) |
Dec 28, 2022 | 128.62 | 130.99 | 127.82 | 129.54 | 1,221,396 | +1.43(+1.12%) |
Dec 27, 2022 | 127.69 | 129.88 | 127.34 | 128.11 | 330,992 | +0.68(+0.54%) |
Dec 23, 2022 | 127.27 | 128.19 | 125.79 | 127.42 | 214,413 | +0.29(+0.23%) |
Dec 22, 2022 | 127.11 | 127.77 | 125.06 | 127.13 | 513,301 | -0.16(-0.13%) |
Dec 21, 2022 | 124.87 | 128.50 | 123.88 | 127.29 | 625,136 | +3.77(+3.05%) |
Dec 20, 2022 | 123.98 | 124.92 | 123.45 | 123.52 | 623,509 | -0.20(-0.16%) |
Dec 19, 2022 | 124.43 | 125.49 | 122.44 | 123.72 | 738,096 | +0.21(+0.17%) |
Dec 16, 2022 | 120.89 | 125.58 | 120.49 | 123.51 | 2,388,336 | +1.80(+1.48%) |
Dec 15, 2022 | 123.66 | 124.06 | 120.44 | 121.71 | 773,986 | -4.27(-3.39%) |
Dec 14, 2022 | 127.37 | 128.76 | 124.73 | 125.98 | 561,342 | -0.84(-0.67%) |
Dec 13, 2022 | 130.05 | 130.11 | 125.71 | 126.83 | 590,988 | +0.63(+0.50%) |
Dec 12, 2022 | 125.69 | 127.17 | 124.42 | 126.20 | 477,255 | +0.14(+0.11%) |
Dec 09, 2022 | 127.92 | 128.82 | 125.57 | 126.06 | 423,021 | -2.27(-1.77%) |
Dec 08, 2022 | 128.91 | 130.07 | 127.63 | 128.32 | 426,149 | +0.42(+0.33%) |
Dec 07, 2022 | 125.36 | 128.53 | 125.36 | 127.91 | 518,512 | +1.68(+1.33%) |
Dec 06, 2022 | 125.54 | 126.79 | 125.02 | 126.23 | 791,997 | +0.97(+0.77%) |
Dec 05, 2022 | 127.34 | 127.77 | 124.70 | 125.26 | 446,040 | -3.46(-2.69%) |
Dec 02, 2022 | 122.36 | 129.49 | 121.85 | 128.72 | 934,986 | +3.82(+3.06%) |