Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 132.21 | 132.49 | 128.61 | 128.71 | 3,836,122 | -1.94(-1.48%) |
Feb 27, 2023 | 130.34 | 131.73 | 128.87 | 130.64 | 3,461,562 | +0.75(+0.57%) |
Feb 24, 2023 | 126.96 | 130.24 | 125.20 | 129.90 | 7,286,433 | +1.75(+1.37%) |
Feb 23, 2023 | 126.95 | 128.88 | 125.59 | 128.15 | 4,368,281 | +3.74(+3.00%) |
Feb 22, 2023 | 124.69 | 126.12 | 122.60 | 124.41 | 4,600,859 | -0.14(-0.11%) |
Feb 21, 2023 | 125.88 | 126.93 | 124.12 | 124.55 | 4,633,573 | -1.89(-1.49%) |
Feb 17, 2023 | 130.23 | 130.28 | 125.56 | 126.43 | 7,292,135 | -5.69(-4.31%) |
Feb 16, 2023 | 133.66 | 135.35 | 132.08 | 132.12 | 2,525,400 | -1.76(-1.32%) |
Feb 15, 2023 | 134.03 | 134.11 | 131.12 | 133.89 | 5,058,715 | -2.24(-1.64%) |
Feb 14, 2023 | 134.02 | 136.61 | 133.39 | 136.12 | 2,898,215 | +0.78(+0.58%) |
Feb 13, 2023 | 135.19 | 136.31 | 133.57 | 135.34 | 3,583,649 | -0.95(-0.70%) |
Feb 10, 2023 | 131.15 | 136.38 | 131.15 | 136.29 | 5,321,562 | +6.77(+5.22%) |
Feb 09, 2023 | 131.79 | 132.05 | 129.33 | 129.52 | 2,671,718 | -2.05(-1.56%) |
Feb 08, 2023 | 133.31 | 134.14 | 130.12 | 131.57 | 3,431,005 | -1.62(-1.21%) |
Feb 07, 2023 | 129.01 | 133.37 | 127.84 | 133.19 | 4,951,887 | +5.17(+4.04%) |
Feb 06, 2023 | 130.54 | 131.74 | 126.76 | 128.02 | 4,725,738 | -2.60(-1.99%) |
Feb 03, 2023 | 131.51 | 134.77 | 130.43 | 130.62 | 6,704,212 | -0.59(-0.45%) |
Feb 02, 2023 | 133.33 | 133.88 | 129.44 | 131.22 | 6,707,046 | -2.07(-1.55%) |
Feb 01, 2023 | 135.63 | 136.00 | 129.89 | 133.29 | 6,613,732 | -3.16(-2.32%) |
Jan 31, 2023 | 134.33 | 136.76 | 133.50 | 136.45 | 3,014,685 | +2.07(+1.54%) |
Jan 30, 2023 | 137.04 | 137.56 | 134.29 | 134.38 | 5,602,126 | -4.49(-3.23%) |
Jan 27, 2023 | 140.91 | 142.06 | 138.72 | 138.87 | 3,307,209 | -1.92(-1.36%) |
Jan 26, 2023 | 138.86 | 140.88 | 136.75 | 140.79 | 4,626,825 | +3.30(+2.40%) |
Jan 25, 2023 | 136.61 | 137.54 | 134.29 | 137.49 | 3,055,456 | -0.15(-0.11%) |
Jan 24, 2023 | 139.02 | 139.02 | 136.84 | 137.63 | 5,768,198 | -1.50(-1.08%) |
Jan 23, 2023 | 138.50 | 140.36 | 137.65 | 139.13 | 4,554,651 | +1.97(+1.44%) |
Jan 20, 2023 | 136.00 | 137.38 | 134.21 | 137.16 | 5,853,224 | +1.95(+1.44%) |
Jan 19, 2023 | 131.84 | 135.78 | 131.53 | 135.21 | 3,584,828 | +2.58(+1.95%) |
Jan 18, 2023 | 136.13 | 138.67 | 132.53 | 132.63 | 4,890,840 | -2.64(-1.95%) |
Jan 17, 2023 | 135.96 | 137.05 | 134.40 | 135.27 | 3,371,935 | +0.64(+0.47%) |
Jan 13, 2023 | 133.77 | 135.00 | 131.86 | 134.63 | 2,488,844 | +0.71(+0.53%) |
Jan 12, 2023 | 131.33 | 135.03 | 130.99 | 133.93 | 4,390,493 | +3.84(+2.95%) |
Jan 11, 2023 | 130.91 | 130.94 | 128.23 | 130.08 | 2,324,018 | +1.01(+0.78%) |
Jan 10, 2023 | 128.75 | 129.50 | 126.12 | 129.08 | 3,138,168 | +0.44(+0.34%) |
Jan 09, 2023 | 130.45 | 131.64 | 128.29 | 128.64 | 4,027,080 | +1.30(+1.02%) |
Jan 06, 2023 | 126.62 | 128.74 | 125.96 | 127.34 | 3,098,427 | +2.56(+2.05%) |
Jan 05, 2023 | 124.03 | 125.86 | 122.73 | 124.79 | 4,724,296 | +0.18(+0.15%) |
Jan 04, 2023 | 121.93 | 125.94 | 121.41 | 124.60 | 5,502,119 | +0.44(+0.35%) |
Jan 03, 2023 | 129.72 | 131.04 | 122.64 | 124.17 | 6,528,094 | -7.36(-5.59%) |
Dec 30, 2022 | 129.78 | 131.71 | 129.67 | 131.53 | 2,274,678 | +0.64(+0.49%) |
Dec 29, 2022 | 127.33 | 131.44 | 127.15 | 130.89 | 2,450,159 | +2.76(+2.15%) |
Dec 28, 2022 | 133.25 | 133.31 | 127.73 | 128.13 | 3,969,681 | -5.95(-4.44%) |
Dec 27, 2022 | 133.82 | 134.58 | 132.61 | 134.08 | 2,350,690 | +0.87(+0.65%) |
Dec 23, 2022 | 129.63 | 133.25 | 129.00 | 133.21 | 3,158,644 | +4.95(+3.86%) |
Dec 22, 2022 | 132.38 | 132.38 | 125.30 | 128.26 | 5,904,985 | -4.17(-3.15%) |
Dec 21, 2022 | 132.03 | 132.81 | 129.48 | 132.44 | 4,110,204 | +3.28(+2.54%) |
Dec 20, 2022 | 127.74 | 129.99 | 127.06 | 129.15 | 3,676,838 | +1.35(+1.05%) |
Dec 19, 2022 | 130.78 | 131.54 | 126.77 | 127.81 | 3,369,795 | -2.10(-1.62%) |
Dec 16, 2022 | 128.41 | 130.30 | 127.20 | 129.91 | 5,843,475 | -2.28(-1.72%) |
Dec 15, 2022 | 130.26 | 132.29 | 129.09 | 132.19 | 4,733,169 | +0.55(+0.42%) |
Dec 14, 2022 | 133.38 | 134.33 | 130.23 | 131.64 | 4,879,109 | -0.69(-0.52%) |
Dec 13, 2022 | 134.11 | 134.60 | 131.08 | 132.33 | 5,895,740 | +2.34(+1.80%) |
Dec 12, 2022 | 126.70 | 130.66 | 125.70 | 130.00 | 5,584,328 | +4.75(+3.79%) |
Dec 09, 2022 | 128.03 | 129.19 | 125.22 | 125.25 | 6,353,547 | -2.39(-1.87%) |
Dec 08, 2022 | 133.57 | 134.04 | 127.02 | 127.64 | 7,584,914 | -2.97(-2.27%) |
Dec 07, 2022 | 132.30 | 133.39 | 129.25 | 130.61 | 4,906,055 | -1.14(-0.87%) |
Dec 06, 2022 | 134.49 | 136.56 | 130.40 | 131.75 | 6,690,134 | -3.75(-2.77%) |
Dec 05, 2022 | 143.17 | 144.48 | 134.59 | 135.50 | 6,301,333 | -6.59(-4.64%) |
Dec 02, 2022 | 142.60 | 143.91 | 141.17 | 142.10 | 5,093,509 | -1.20(-0.84%) |