Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 137.39 | 137.40 | 135.10 | 135.86 | 892,652 | -1.45(-1.06%) |
Feb 27, 2023 | 137.93 | 140.07 | 136.69 | 137.31 | 459,221 | +1.01(+0.74%) |
Feb 24, 2023 | 134.62 | 136.29 | 133.87 | 136.29 | 584,577 | -0.76(-0.55%) |
Feb 23, 2023 | 140.69 | 140.69 | 136.49 | 137.05 | 878,224 | -2.51(-1.80%) |
Feb 22, 2023 | 138.89 | 140.66 | 138.13 | 139.56 | 493,803 | +1.46(+1.06%) |
Feb 21, 2023 | 138.19 | 140.14 | 136.43 | 138.10 | 670,141 | -1.73(-1.24%) |
Feb 17, 2023 | 138.91 | 140.73 | 137.45 | 139.84 | 595,448 | +0.74(+0.53%) |
Feb 16, 2023 | 137.90 | 141.11 | 137.85 | 139.10 | 700,309 | -0.74(-0.53%) |
Feb 15, 2023 | 136.82 | 140.28 | 136.82 | 139.84 | 535,989 | +1.61(+1.16%) |
Feb 14, 2023 | 136.09 | 138.83 | 134.13 | 138.23 | 683,462 | +1.62(+1.19%) |
Feb 13, 2023 | 133.89 | 137.24 | 133.86 | 136.61 | 629,005 | +3.07(+2.30%) |
Feb 10, 2023 | 132.35 | 134.56 | 131.45 | 133.53 | 669,313 | -0.84(-0.62%) |
Feb 09, 2023 | 138.30 | 138.78 | 134.05 | 134.37 | 495,069 | -1.87(-1.37%) |
Feb 08, 2023 | 136.02 | 137.86 | 135.91 | 136.24 | 508,157 | -1.40(-1.02%) |
Feb 07, 2023 | 136.06 | 138.11 | 134.66 | 137.64 | 592,255 | +1.00(+0.73%) |
Feb 06, 2023 | 133.58 | 136.67 | 132.76 | 136.63 | 666,942 | -0.65(-0.47%) |
Feb 03, 2023 | 138.14 | 141.35 | 137.21 | 137.29 | 1,103,574 | -3.65(-2.59%) |
Feb 02, 2023 | 144.54 | 144.54 | 134.43 | 140.94 | 1,517,294 | -4.47(-3.07%) |
Feb 01, 2023 | 141.46 | 146.20 | 141.33 | 145.40 | 756,129 | +3.58(+2.52%) |
Jan 31, 2023 | 136.91 | 142.15 | 134.47 | 141.82 | 706,042 | +6.69(+4.95%) |
Jan 30, 2023 | 134.54 | 137.33 | 134.06 | 135.13 | 697,299 | -1.56(-1.14%) |
Jan 27, 2023 | 135.21 | 137.83 | 134.87 | 136.68 | 834,401 | +4.13(+3.12%) |
Jan 26, 2023 | 133.00 | 133.32 | 130.39 | 132.55 | 481,368 | +1.49(+1.14%) |
Jan 25, 2023 | 129.97 | 131.19 | 127.71 | 131.06 | 732,271 | -0.21(-0.16%) |
Jan 24, 2023 | 132.52 | 134.03 | 129.47 | 131.28 | 554,555 | -3.57(-2.65%) |
Jan 23, 2023 | 133.73 | 136.21 | 133.47 | 134.84 | 405,150 | +2.14(+1.61%) |
Jan 20, 2023 | 131.66 | 133.06 | 130.35 | 132.71 | 422,784 | +2.06(+1.58%) |
Jan 19, 2023 | 131.10 | 131.61 | 129.00 | 130.64 | 479,454 | -1.80(-1.36%) |
Jan 18, 2023 | 134.72 | 135.80 | 131.84 | 132.44 | 414,937 | -0.67(-0.50%) |
Jan 17, 2023 | 134.03 | 134.85 | 131.21 | 133.11 | 493,369 | -0.92(-0.69%) |
Jan 13, 2023 | 131.36 | 134.33 | 130.63 | 134.04 | 403,225 | +0.47(+0.35%) |
Jan 12, 2023 | 132.92 | 133.89 | 131.28 | 133.57 | 391,853 | +1.25(+0.95%) |
Jan 11, 2023 | 131.43 | 133.54 | 131.08 | 132.32 | 313,886 | +1.05(+0.80%) |
Jan 10, 2023 | 128.01 | 131.38 | 127.00 | 131.26 | 512,649 | +3.61(+2.83%) |
Jan 09, 2023 | 128.96 | 130.08 | 126.74 | 127.66 | 346,009 | +0.21(+0.17%) |
Jan 06, 2023 | 125.83 | 128.65 | 125.50 | 127.44 | 293,109 | +2.64(+2.11%) |
Jan 05, 2023 | 124.49 | 126.18 | 123.77 | 124.81 | 450,424 | -1.13(-0.90%) |
Jan 04, 2023 | 124.21 | 125.97 | 123.23 | 125.93 | 360,758 | +3.48(+2.84%) |
Jan 03, 2023 | 123.25 | 124.05 | 121.06 | 122.45 | 472,656 | +1.80(+1.49%) |
Dec 30, 2022 | 120.56 | 121.74 | 119.52 | 120.65 | 247,754 | -1.07(-0.88%) |
Dec 29, 2022 | 119.63 | 121.80 | 118.72 | 121.72 | 313,252 | +4.03(+3.42%) |
Dec 28, 2022 | 120.49 | 121.06 | 116.88 | 117.69 | 474,708 | -2.22(-1.85%) |
Dec 27, 2022 | 118.25 | 121.01 | 117.53 | 119.91 | 361,989 | +1.30(+1.10%) |
Dec 23, 2022 | 118.02 | 120.32 | 118.02 | 118.61 | 341,833 | +0.54(+0.46%) |
Dec 22, 2022 | 120.02 | 121.99 | 116.18 | 118.06 | 438,325 | -4.08(-3.34%) |
Dec 21, 2022 | 122.53 | 123.62 | 122.12 | 122.14 | 532,142 | +1.25(+1.03%) |
Dec 20, 2022 | 119.30 | 121.86 | 119.30 | 120.89 | 450,249 | +0.82(+0.68%) |
Dec 19, 2022 | 121.64 | 122.42 | 118.36 | 120.08 | 589,683 | -1.24(-1.02%) |
Dec 16, 2022 | 123.24 | 124.24 | 120.24 | 121.31 | 1,042,698 | -3.02(-2.43%) |
Dec 15, 2022 | 124.12 | 125.33 | 123.66 | 124.33 | 444,509 | -1.77(-1.40%) |
Dec 14, 2022 | 125.13 | 128.19 | 125.13 | 126.10 | 454,296 | -2.50(-1.94%) |
Dec 13, 2022 | 133.30 | 133.30 | 127.51 | 128.60 | 460,639 | -0.28(-0.22%) |
Dec 12, 2022 | 126.45 | 129.50 | 126.25 | 128.88 | 383,562 | +2.03(+1.60%) |
Dec 09, 2022 | 126.14 | 127.53 | 125.47 | 126.85 | 558,748 | -0.44(-0.34%) |
Dec 08, 2022 | 128.04 | 129.30 | 125.91 | 127.29 | 590,393 | -0.20(-0.16%) |
Dec 07, 2022 | 129.88 | 130.80 | 127.38 | 127.49 | 368,015 | -3.85(-2.93%) |
Dec 06, 2022 | 131.65 | 131.99 | 129.21 | 131.34 | 586,875 | +0.86(+0.66%) |
Dec 05, 2022 | 132.52 | 132.52 | 129.31 | 130.49 | 475,612 | -3.53(-2.63%) |
Dec 02, 2022 | 133.70 | 135.52 | 130.88 | 134.02 | 532,581 | -2.17(-1.59%) |