Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 135.53 | 136.74 | 132.81 | 133.50 | 750,531 | -1.64(-1.21%) |
Feb 27, 2023 | 139.63 | 141.30 | 134.76 | 135.14 | 703,509 | -3.73(-2.69%) |
Feb 24, 2023 | 134.32 | 140.12 | 129.32 | 138.87 | 1,012,984 | +7.95(+6.07%) |
Feb 23, 2023 | 131.22 | 132.56 | 127.44 | 130.92 | 561,651 | +2.29(+1.78%) |
Feb 22, 2023 | 125.49 | 129.63 | 125.49 | 128.63 | 456,723 | +2.73(+2.17%) |
Feb 21, 2023 | 130.91 | 132.32 | 125.84 | 125.90 | 561,435 | -6.37(-4.82%) |
Feb 17, 2023 | 133.51 | 134.75 | 130.83 | 132.27 | 559,993 | -0.81(-0.61%) |
Feb 16, 2023 | 135.47 | 138.54 | 132.91 | 133.08 | 509,107 | -4.15(-3.02%) |
Feb 15, 2023 | 133.92 | 138.21 | 132.20 | 137.23 | 434,443 | +3.14(+2.34%) |
Feb 14, 2023 | 130.27 | 134.97 | 129.15 | 134.09 | 404,566 | +2.44(+1.85%) |
Feb 13, 2023 | 136.72 | 137.34 | 131.61 | 131.65 | 643,386 | -5.32(-3.88%) |
Feb 10, 2023 | 134.79 | 137.61 | 133.55 | 136.97 | 441,106 | +2.46(+1.83%) |
Feb 09, 2023 | 136.50 | 137.20 | 133.52 | 134.51 | 406,262 | +0.10(+0.07%) |
Feb 08, 2023 | 138.14 | 139.96 | 133.39 | 134.41 | 342,119 | -3.82(-2.76%) |
Feb 07, 2023 | 136.62 | 138.50 | 134.59 | 138.23 | 354,438 | +1.59(+1.16%) |
Feb 06, 2023 | 137.44 | 139.48 | 133.41 | 136.64 | 380,668 | -1.52(-1.10%) |
Feb 03, 2023 | 137.21 | 140.88 | 135.93 | 138.16 | 449,935 | +0.15(+0.11%) |
Feb 02, 2023 | 139.41 | 141.57 | 135.75 | 138.01 | 688,185 | +0.32(+0.23%) |
Feb 01, 2023 | 132.50 | 140.00 | 132.50 | 137.69 | 734,015 | +3.71(+2.77%) |
Jan 31, 2023 | 125.55 | 134.40 | 125.39 | 133.98 | 737,575 | +8.18(+6.50%) |
Jan 30, 2023 | 126.65 | 128.63 | 125.43 | 125.80 | 496,745 | -2.03(-1.59%) |
Jan 27, 2023 | 127.02 | 128.82 | 126.19 | 127.83 | 223,104 | -0.66(-0.51%) |
Jan 26, 2023 | 127.36 | 129.03 | 124.72 | 128.49 | 514,177 | +3.05(+2.43%) |
Jan 25, 2023 | 126.36 | 127.14 | 124.72 | 125.44 | 489,925 | -2.89(-2.25%) |
Jan 24, 2023 | 131.43 | 132.26 | 127.48 | 128.33 | 352,564 | -2.95(-2.25%) |
Jan 23, 2023 | 127.46 | 131.51 | 126.89 | 131.28 | 375,884 | +4.05(+3.18%) |
Jan 20, 2023 | 127.01 | 128.74 | 124.93 | 127.23 | 621,429 | +1.57(+1.25%) |
Jan 19, 2023 | 130.21 | 130.21 | 123.57 | 125.66 | 563,131 | -3.79(-2.93%) |
Jan 18, 2023 | 131.27 | 134.95 | 129.05 | 129.45 | 489,247 | -0.91(-0.70%) |
Jan 17, 2023 | 133.19 | 134.74 | 129.53 | 130.36 | 710,502 | -2.62(-1.97%) |
Jan 13, 2023 | 133.57 | 135.27 | 130.36 | 132.98 | 523,663 | -0.73(-0.55%) |
Jan 12, 2023 | 128.35 | 133.91 | 127.65 | 133.71 | 793,523 | +6.29(+4.94%) |
Jan 11, 2023 | 129.45 | 131.24 | 126.52 | 127.42 | 652,487 | +0.07(+0.05%) |
Jan 10, 2023 | 122.89 | 127.78 | 121.62 | 127.35 | 758,353 | +4.35(+3.54%) |
Jan 09, 2023 | 123.74 | 125.00 | 121.84 | 123.00 | 763,807 | +1.05(+0.86%) |
Jan 06, 2023 | 118.77 | 121.98 | 117.25 | 121.95 | 782,658 | +4.61(+3.93%) |
Jan 05, 2023 | 118.98 | 120.00 | 117.00 | 117.34 | 751,563 | -1.85(-1.55%) |
Jan 04, 2023 | 118.51 | 119.71 | 114.36 | 119.19 | 1,453,764 | +4.26(+3.71%) |
Jan 03, 2023 | 114.86 | 117.01 | 111.78 | 114.93 | 585,890 | -0.30(-0.26%) |
Dec 30, 2022 | 112.51 | 116.06 | 112.51 | 115.23 | 673,191 | +2.05(+1.81%) |
Dec 29, 2022 | 110.67 | 113.85 | 109.01 | 113.18 | 422,425 | +4.14(+3.80%) |
Dec 28, 2022 | 111.75 | 113.31 | 108.86 | 109.04 | 598,163 | -2.61(-2.34%) |
Dec 27, 2022 | 112.43 | 113.53 | 109.83 | 111.65 | 609,841 | -1.06(-0.94%) |
Dec 23, 2022 | 112.77 | 114.50 | 111.06 | 112.71 | 1,745,737 | +0.63(+0.56%) |
Dec 22, 2022 | 113.95 | 113.95 | 107.68 | 112.08 | 884,967 | -2.69(-2.34%) |
Dec 21, 2022 | 113.23 | 114.78 | 111.43 | 114.77 | 1,426,735 | +2.34(+2.08%) |
Dec 20, 2022 | 112.90 | 114.91 | 111.31 | 112.43 | 851,162 | -0.26(-0.23%) |
Dec 19, 2022 | 118.14 | 119.26 | 111.74 | 112.69 | 890,115 | -3.89(-3.34%) |
Dec 16, 2022 | 114.75 | 117.27 | 112.61 | 116.58 | 2,031,067 | +1.12(+0.97%) |
Dec 15, 2022 | 118.36 | 120.02 | 113.94 | 115.46 | 1,094,828 | -3.84(-3.22%) |
Dec 14, 2022 | 121.85 | 121.95 | 118.55 | 119.30 | 865,941 | -1.26(-1.05%) |
Dec 13, 2022 | 121.00 | 121.50 | 116.75 | 120.56 | 1,468,960 | +1.56(+1.31%) |
Dec 12, 2022 | 118.04 | 120.09 | 117.32 | 119.00 | 1,719,095 | +1.80(+1.54%) |
Dec 09, 2022 | 118.50 | 121.36 | 115.57 | 117.20 | 7,669,326 | -0.97(-0.82%) |
Dec 08, 2022 | 125.50 | 126.72 | 112.00 | 118.17 | 3,840,058 | -16.80(-12.45%) |
Dec 07, 2022 | 133.74 | 137.15 | 132.53 | 134.97 | 404,968 | +0.84(+0.63%) |
Dec 06, 2022 | 135.69 | 136.96 | 131.70 | 134.13 | 517,153 | -2.20(-1.61%) |
Dec 05, 2022 | 139.62 | 141.62 | 135.82 | 136.33 | 498,733 | -4.11(-2.93%) |
Dec 02, 2022 | 136.81 | 141.54 | 132.53 | 140.44 | 555,253 | +3.15(+2.29%) |