Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 142.23 | 147.90 | 141.47 | 145.56 | 430,519 | +4.38(+3.10%) |
Feb 27, 2023 | 137.03 | 143.08 | 135.61 | 141.18 | 324,654 | +5.06(+3.72%) |
Feb 24, 2023 | 135.41 | 136.21 | 132.93 | 136.12 | 425,716 | -0.65(-0.48%) |
Feb 23, 2023 | 141.02 | 142.59 | 136.26 | 136.77 | 286,512 | -3.46(-2.47%) |
Feb 22, 2023 | 137.95 | 141.28 | 135.42 | 140.23 | 465,776 | +2.17(+1.57%) |
Feb 21, 2023 | 144.61 | 146.52 | 134.52 | 138.06 | 711,813 | -6.15(-4.27%) |
Feb 17, 2023 | 144.10 | 145.15 | 140.56 | 144.21 | 753,130 | -1.39(-0.96%) |
Feb 16, 2023 | 135.88 | 148.83 | 135.72 | 145.60 | 1,576,834 | +12.83(+9.66%) |
Feb 15, 2023 | 130.50 | 133.47 | 129.11 | 132.78 | 855,264 | +1.25(+0.95%) |
Feb 14, 2023 | 127.21 | 132.75 | 125.80 | 131.53 | 654,579 | +5.56(+4.42%) |
Feb 13, 2023 | 128.38 | 128.59 | 125.09 | 125.97 | 361,812 | -3.12(-2.41%) |
Feb 10, 2023 | 127.80 | 129.62 | 126.33 | 129.08 | 413,962 | +2.04(+1.60%) |
Feb 09, 2023 | 126.79 | 129.66 | 126.49 | 127.04 | 308,357 | +1.54(+1.23%) |
Feb 08, 2023 | 131.93 | 131.93 | 125.36 | 125.50 | 575,059 | -7.68(-5.77%) |
Feb 07, 2023 | 134.66 | 135.89 | 129.64 | 133.19 | 633,953 | +0.06(+0.05%) |
Feb 06, 2023 | 133.62 | 135.13 | 131.51 | 133.12 | 228,762 | -0.96(-0.72%) |
Feb 03, 2023 | 137.06 | 138.34 | 133.30 | 134.08 | 264,184 | -2.95(-2.16%) |
Feb 02, 2023 | 136.16 | 139.03 | 134.48 | 137.04 | 377,435 | -0.07(-0.05%) |
Feb 01, 2023 | 134.66 | 137.82 | 132.12 | 137.11 | 411,629 | +3.02(+2.25%) |
Jan 31, 2023 | 136.10 | 136.68 | 132.81 | 134.09 | 311,244 | -2.30(-1.69%) |
Jan 30, 2023 | 131.84 | 139.33 | 131.57 | 136.39 | 465,549 | +3.02(+2.26%) |
Jan 27, 2023 | 136.70 | 138.21 | 131.75 | 133.38 | 439,617 | -2.53(-1.86%) |
Jan 26, 2023 | 140.41 | 141.18 | 130.90 | 135.90 | 508,038 | -4.13(-2.95%) |
Jan 25, 2023 | 142.22 | 143.65 | 139.10 | 140.03 | 347,763 | -1.54(-1.09%) |
Jan 24, 2023 | 138.46 | 141.81 | 136.07 | 141.57 | 355,345 | +2.07(+1.49%) |
Jan 23, 2023 | 136.86 | 139.82 | 136.34 | 139.50 | 365,333 | +4.16(+3.07%) |
Jan 20, 2023 | 130.60 | 135.66 | 129.01 | 135.34 | 472,177 | +6.30(+4.88%) |
Jan 19, 2023 | 125.01 | 129.45 | 124.57 | 129.05 | 270,605 | +3.33(+2.65%) |
Jan 18, 2023 | 128.37 | 132.02 | 125.05 | 125.71 | 330,588 | -1.11(-0.88%) |
Jan 17, 2023 | 126.83 | 127.48 | 124.39 | 126.83 | 364,640 | +0.93(+0.74%) |
Jan 13, 2023 | 122.31 | 126.64 | 121.04 | 125.89 | 312,439 | +3.27(+2.67%) |
Jan 12, 2023 | 122.91 | 125.69 | 122.11 | 122.62 | 324,387 | -0.10(-0.08%) |
Jan 11, 2023 | 123.86 | 123.86 | 120.94 | 122.72 | 508,557 | -0.61(-0.49%) |
Jan 10, 2023 | 129.86 | 129.86 | 122.41 | 123.33 | 527,473 | -4.62(-3.61%) |
Jan 09, 2023 | 129.97 | 132.26 | 127.94 | 127.95 | 451,864 | -0.24(-0.18%) |
Jan 06, 2023 | 124.34 | 129.22 | 123.56 | 128.19 | 499,422 | +6.00(+4.91%) |
Jan 05, 2023 | 120.30 | 123.23 | 120.30 | 122.19 | 372,099 | +0.92(+0.75%) |
Jan 04, 2023 | 119.08 | 123.47 | 115.98 | 121.27 | 564,574 | -0.12(-0.10%) |
Jan 03, 2023 | 128.46 | 129.35 | 121.17 | 121.39 | 426,077 | -7.96(-6.16%) |
Dec 30, 2022 | 127.69 | 130.69 | 126.88 | 129.35 | 327,746 | +0.61(+0.47%) |
Dec 29, 2022 | 127.94 | 130.00 | 127.43 | 128.75 | 292,877 | +1.53(+1.20%) |
Dec 28, 2022 | 134.38 | 135.18 | 123.91 | 127.22 | 690,366 | -7.73(-5.73%) |
Dec 27, 2022 | 134.38 | 136.67 | 133.88 | 134.94 | 378,146 | +1.55(+1.16%) |
Dec 23, 2022 | 130.97 | 133.57 | 129.96 | 133.39 | 240,280 | +3.16(+2.43%) |
Dec 22, 2022 | 130.93 | 132.65 | 127.66 | 130.23 | 301,798 | -0.70(-0.53%) |
Dec 21, 2022 | 127.76 | 131.60 | 126.61 | 130.93 | 306,895 | +4.84(+3.84%) |
Dec 20, 2022 | 126.88 | 129.84 | 125.78 | 126.09 | 344,170 | +0.19(+0.15%) |
Dec 19, 2022 | 128.46 | 130.78 | 124.58 | 125.90 | 418,290 | -2.44(-1.90%) |
Dec 16, 2022 | 127.43 | 130.98 | 126.51 | 128.34 | 844,868 | -0.86(-0.67%) |
Dec 15, 2022 | 128.35 | 130.56 | 126.81 | 129.20 | 689,166 | +0.56(+0.44%) |
Dec 14, 2022 | 131.82 | 132.47 | 127.39 | 128.64 | 464,408 | -3.48(-2.63%) |
Dec 13, 2022 | 133.21 | 136.86 | 130.34 | 132.12 | 691,255 | +0.66(+0.50%) |
Dec 12, 2022 | 129.66 | 131.72 | 127.91 | 131.46 | 796,939 | +1.76(+1.35%) |
Dec 09, 2022 | 131.89 | 134.52 | 128.65 | 129.70 | 478,955 | -2.67(-2.02%) |
Dec 08, 2022 | 137.70 | 138.26 | 131.19 | 132.37 | 390,315 | -2.37(-1.76%) |
Dec 07, 2022 | 134.93 | 137.24 | 130.22 | 134.74 | 694,586 | -0.37(-0.27%) |
Dec 06, 2022 | 133.42 | 138.71 | 133.42 | 135.12 | 364,526 | +1.98(+1.49%) |
Dec 05, 2022 | 140.01 | 142.40 | 132.40 | 133.13 | 705,595 | -6.14(-4.41%) |
Dec 02, 2022 | 134.16 | 139.87 | 133.16 | 139.27 | 422,503 | +3.50(+2.58%) |