Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 132.37 | 132.73 | 127.29 | 127.44 | 5,604,644 | -3.21(-2.46%) |
Feb 27, 2023 | 128.76 | 131.00 | 128.21 | 130.65 | 2,999,094 | +2.22(+1.73%) |
Feb 24, 2023 | 126.03 | 128.56 | 123.69 | 128.42 | 3,114,510 | +0.31(+0.24%) |
Feb 23, 2023 | 128.28 | 128.91 | 125.89 | 128.11 | 2,708,648 | +1.68(+1.33%) |
Feb 22, 2023 | 128.31 | 128.57 | 125.22 | 126.43 | 3,353,453 | -1.46(-1.14%) |
Feb 21, 2023 | 125.64 | 128.54 | 125.49 | 127.89 | 3,456,071 | +2.50(+2.00%) |
Feb 17, 2023 | 127.42 | 127.64 | 124.59 | 125.38 | 3,494,146 | -4.22(-3.25%) |
Feb 16, 2023 | 131.36 | 132.33 | 129.44 | 129.60 | 2,675,405 | -2.32(-1.76%) |
Feb 15, 2023 | 133.38 | 133.81 | 131.46 | 131.92 | 4,110,894 | -3.21(-2.38%) |
Feb 14, 2023 | 133.75 | 136.72 | 133.66 | 135.13 | 3,132,241 | -0.11(-0.08%) |
Feb 13, 2023 | 134.31 | 135.44 | 132.61 | 135.24 | 3,175,809 | +0.09(+0.06%) |
Feb 10, 2023 | 130.06 | 135.67 | 130.06 | 135.16 | 5,014,123 | +7.79(+6.12%) |
Feb 09, 2023 | 127.50 | 128.93 | 126.66 | 127.37 | 3,979,700 | -1.44(-1.12%) |
Feb 08, 2023 | 129.31 | 131.89 | 127.34 | 128.81 | 5,195,622 | -0.38(-0.30%) |
Feb 07, 2023 | 123.89 | 129.94 | 123.64 | 129.19 | 3,737,964 | +6.18(+5.02%) |
Feb 06, 2023 | 126.48 | 127.51 | 121.07 | 123.02 | 4,581,801 | -3.50(-2.76%) |
Feb 03, 2023 | 128.58 | 130.40 | 126.29 | 126.51 | 3,152,196 | -1.27(-0.99%) |
Feb 02, 2023 | 129.89 | 130.02 | 125.66 | 127.78 | 4,342,362 | -3.05(-2.33%) |
Feb 01, 2023 | 135.30 | 136.72 | 128.96 | 130.83 | 4,328,299 | -3.65(-2.71%) |
Jan 31, 2023 | 134.66 | 136.08 | 132.60 | 134.48 | 5,651,000 | -0.15(-0.11%) |
Jan 30, 2023 | 137.32 | 137.81 | 134.21 | 134.64 | 3,112,856 | -2.90(-2.11%) |
Jan 27, 2023 | 144.10 | 144.40 | 137.47 | 137.54 | 3,788,601 | -6.48(-4.50%) |
Jan 26, 2023 | 139.46 | 144.06 | 135.51 | 144.02 | 4,900,938 | +6.35(+4.61%) |
Jan 25, 2023 | 138.31 | 139.19 | 136.40 | 137.67 | 3,073,904 | -1.61(-1.16%) |
Jan 24, 2023 | 153.81 | 153.81 | 149.38 | 139.28 | 3,276,815 | +1.87(+1.36%) |
Jan 23, 2023 | 137.88 | 141.09 | 137.25 | 137.41 | 4,067,815 | +0.34(+0.25%) |
Jan 20, 2023 | 133.58 | 137.21 | 132.30 | 137.07 | 3,862,842 | +4.09(+3.08%) |
Jan 19, 2023 | 129.34 | 133.37 | 128.64 | 132.98 | 3,357,812 | +2.83(+2.18%) |
Jan 18, 2023 | 133.49 | 135.03 | 129.17 | 130.15 | 3,709,504 | -2.01(-1.52%) |
Jan 17, 2023 | 132.17 | 134.31 | 130.66 | 132.16 | 2,895,195 | +1.42(+1.09%) |
Jan 13, 2023 | 129.96 | 131.69 | 129.07 | 130.74 | 2,711,384 | +0.78(+0.60%) |
Jan 12, 2023 | 128.91 | 131.83 | 128.52 | 129.96 | 3,404,287 | +1.65(+1.29%) |
Jan 11, 2023 | 128.04 | 129.76 | 126.99 | 128.31 | 4,344,271 | +1.53(+1.20%) |
Jan 10, 2023 | 124.90 | 126.85 | 123.00 | 126.78 | 3,662,338 | +3.29(+2.67%) |
Jan 09, 2023 | 124.52 | 126.28 | 121.98 | 123.49 | 4,621,583 | +0.98(+0.80%) |
Jan 06, 2023 | 122.71 | 126.39 | 120.43 | 122.51 | 5,017,629 | +0.93(+0.77%) |
Jan 05, 2023 | 114.88 | 121.94 | 114.28 | 121.58 | 5,179,172 | +6.69(+5.83%) |
Jan 04, 2023 | 113.34 | 115.81 | 113.17 | 114.88 | 3,419,177 | -0.40(-0.35%) |
Jan 03, 2023 | 120.77 | 121.56 | 114.90 | 115.28 | 3,821,465 | -6.55(-5.38%) |
Dec 30, 2022 | 121.04 | 122.49 | 120.70 | 121.83 | 2,127,833 | +0.52(+0.43%) |
Dec 29, 2022 | 120.19 | 121.78 | 119.78 | 121.31 | 2,557,568 | +0.93(+0.77%) |
Dec 28, 2022 | 121.33 | 121.68 | 118.53 | 120.38 | 4,014,904 | -1.02(-0.84%) |
Dec 27, 2022 | 120.33 | 121.78 | 119.25 | 121.40 | 3,627,318 | +1.96(+1.64%) |
Dec 23, 2022 | 116.08 | 119.67 | 114.97 | 119.44 | 3,405,317 | +4.56(+3.97%) |
Dec 22, 2022 | 117.84 | 118.06 | 112.79 | 114.88 | 3,161,074 | -2.94(-2.49%) |
Dec 21, 2022 | 118.91 | 119.39 | 115.84 | 117.82 | 3,165,034 | +0.77(+0.66%) |
Dec 20, 2022 | 115.23 | 117.93 | 115.15 | 117.05 | 3,286,387 | +2.08(+1.81%) |
Dec 19, 2022 | 115.44 | 116.87 | 114.23 | 114.97 | 3,394,952 | +0.33(+0.28%) |
Dec 16, 2022 | 113.14 | 114.84 | 111.64 | 114.64 | 7,232,440 | -0.53(-0.46%) |
Dec 15, 2022 | 114.19 | 115.25 | 112.70 | 115.17 | 3,367,008 | +0.18(+0.16%) |
Dec 14, 2022 | 116.66 | 117.65 | 113.49 | 114.99 | 3,756,056 | -0.77(-0.66%) |
Dec 13, 2022 | 118.06 | 118.30 | 114.65 | 115.75 | 3,985,449 | -0.12(-0.11%) |
Dec 12, 2022 | 110.79 | 116.00 | 109.94 | 115.88 | 6,045,466 | +5.77(+5.24%) |
Dec 09, 2022 | 112.34 | 113.10 | 110.07 | 110.11 | 5,180,307 | -2.16(-1.92%) |
Dec 08, 2022 | 117.16 | 117.88 | 111.88 | 112.27 | 5,184,174 | -3.16(-2.74%) |
Dec 07, 2022 | 113.76 | 116.85 | 113.33 | 115.43 | 5,195,141 | +1.28(+1.12%) |
Dec 06, 2022 | 115.25 | 118.35 | 112.95 | 114.15 | 4,679,487 | -2.02(-1.74%) |
Dec 05, 2022 | 122.82 | 123.41 | 115.84 | 116.17 | 5,289,854 | -5.87(-4.81%) |
Dec 02, 2022 | 126.36 | 128.43 | 121.46 | 122.04 | 5,714,403 | -4.76(-3.76%) |