Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 128.13 | 130.40 | 128.13 | 128.98 | 1,571,334 | +0.44(+0.34%) |
Feb 27, 2023 | 128.33 | 129.62 | 128.03 | 128.54 | 1,255,983 | +1.86(+1.47%) |
Feb 24, 2023 | 122.82 | 126.78 | 122.37 | 126.69 | 1,293,492 | +1.50(+1.20%) |
Feb 23, 2023 | 126.45 | 127.07 | 123.33 | 125.18 | 1,165,003 | -0.49(-0.39%) |
Feb 22, 2023 | 123.67 | 125.82 | 123.66 | 125.67 | 1,281,987 | +2.41(+1.96%) |
Feb 21, 2023 | 127.21 | 127.21 | 123.15 | 123.26 | 1,531,184 | -3.62(-2.86%) |
Feb 17, 2023 | 125.81 | 127.09 | 125.41 | 126.88 | 1,285,444 | +0.74(+0.59%) |
Feb 16, 2023 | 125.30 | 128.04 | 124.97 | 126.14 | 1,101,362 | -1.24(-0.97%) |
Feb 15, 2023 | 125.43 | 127.50 | 124.68 | 127.38 | 937,165 | +1.22(+0.97%) |
Feb 14, 2023 | 125.09 | 127.30 | 125.06 | 126.16 | 1,180,062 | +1.01(+0.81%) |
Feb 13, 2023 | 123.40 | 125.26 | 122.52 | 125.14 | 1,020,691 | +2.44(+1.99%) |
Feb 10, 2023 | 124.41 | 124.77 | 122.23 | 122.70 | 1,136,538 | -2.56(-2.04%) |
Feb 09, 2023 | 128.56 | 129.12 | 124.29 | 125.26 | 989,042 | -1.48(-1.17%) |
Feb 08, 2023 | 126.29 | 128.37 | 125.98 | 126.74 | 1,080,393 | -0.86(-0.68%) |
Feb 07, 2023 | 125.36 | 127.96 | 125.04 | 127.60 | 1,420,101 | +1.78(+1.41%) |
Feb 06, 2023 | 125.66 | 126.16 | 124.91 | 125.82 | 1,015,827 | -1.25(-0.99%) |
Feb 03, 2023 | 129.01 | 129.66 | 126.22 | 127.08 | 1,036,142 | -3.60(-2.75%) |
Feb 02, 2023 | 128.35 | 131.17 | 126.61 | 130.68 | 1,365,267 | +2.35(+1.83%) |
Feb 01, 2023 | 126.78 | 129.58 | 126.06 | 128.32 | 1,709,074 | +1.62(+1.28%) |
Jan 31, 2023 | 124.77 | 126.83 | 124.08 | 126.70 | 2,341,659 | +2.61(+2.11%) |
Jan 30, 2023 | 123.49 | 125.95 | 123.40 | 124.08 | 1,371,610 | +0.29(+0.24%) |
Jan 27, 2023 | 123.75 | 125.06 | 123.47 | 123.79 | 1,609,039 | -0.34(-0.27%) |
Jan 26, 2023 | 122.24 | 124.89 | 121.96 | 124.13 | 2,213,113 | -0.44(-0.35%) |
Jan 25, 2023 | 125.47 | 125.72 | 124.20 | 124.57 | 1,623,845 | -2.74(-2.15%) |
Jan 24, 2023 | 126.60 | 128.36 | 124.13 | 127.31 | 1,295,726 | +0.65(+0.51%) |
Jan 23, 2023 | 126.47 | 128.60 | 125.19 | 126.66 | 1,839,628 | -0.68(-0.53%) |
Jan 20, 2023 | 129.64 | 129.64 | 122.24 | 127.34 | 4,235,909 | +7.19(+5.99%) |
Jan 19, 2023 | 122.27 | 123.00 | 119.88 | 120.15 | 2,986,437 | -4.06(-3.27%) |
Jan 18, 2023 | 127.86 | 128.31 | 124.14 | 124.21 | 2,030,017 | -2.76(-2.17%) |
Jan 17, 2023 | 128.66 | 128.94 | 125.93 | 126.97 | 1,738,278 | -1.73(-1.34%) |
Jan 13, 2023 | 126.75 | 129.07 | 126.72 | 128.70 | 896,251 | +0.76(+0.59%) |
Jan 12, 2023 | 128.79 | 128.91 | 126.88 | 127.94 | 1,074,244 | -0.46(-0.36%) |
Jan 11, 2023 | 128.30 | 128.80 | 126.06 | 128.40 | 1,458,251 | +2.25(+1.78%) |
Jan 10, 2023 | 123.45 | 126.22 | 123.33 | 126.16 | 1,009,760 | +0.89(+0.71%) |
Jan 09, 2023 | 125.08 | 127.40 | 123.53 | 125.27 | 1,336,964 | +0.36(+0.29%) |
Jan 06, 2023 | 121.37 | 125.27 | 120.15 | 124.91 | 1,267,133 | +5.24(+4.38%) |
Jan 05, 2023 | 123.00 | 123.00 | 119.10 | 119.67 | 1,656,960 | -6.67(-5.28%) |
Jan 04, 2023 | 125.25 | 126.58 | 124.34 | 126.34 | 781,022 | +3.04(+2.47%) |
Jan 03, 2023 | 123.25 | 123.86 | 121.60 | 123.30 | 1,029,864 | +1.07(+0.88%) |
Dec 30, 2022 | 121.72 | 122.49 | 120.70 | 122.23 | 667,480 | -0.64(-0.52%) |
Dec 29, 2022 | 121.87 | 123.31 | 121.87 | 122.87 | 667,475 | +2.07(+1.71%) |
Dec 28, 2022 | 123.46 | 123.98 | 120.78 | 120.80 | 658,997 | -2.09(-1.70%) |
Dec 27, 2022 | 122.96 | 124.24 | 122.51 | 122.89 | 722,089 | -0.29(-0.24%) |
Dec 23, 2022 | 121.75 | 123.25 | 121.43 | 123.18 | 471,391 | +0.84(+0.68%) |
Dec 22, 2022 | 121.79 | 122.36 | 119.78 | 122.34 | 743,518 | -1.25(-1.01%) |
Dec 21, 2022 | 122.22 | 124.23 | 122.22 | 123.60 | 935,655 | +2.32(+1.92%) |
Dec 20, 2022 | 121.71 | 122.69 | 120.10 | 121.28 | 1,138,573 | -0.85(-0.69%) |
Dec 19, 2022 | 122.52 | 123.40 | 121.31 | 122.12 | 701,590 | -0.52(-0.43%) |
Dec 16, 2022 | 123.69 | 124.21 | 121.75 | 122.64 | 1,706,245 | -2.53(-2.02%) |
Dec 15, 2022 | 126.79 | 126.79 | 124.55 | 125.17 | 1,115,672 | -3.89(-3.01%) |
Dec 14, 2022 | 129.94 | 131.31 | 127.83 | 129.06 | 906,156 | -1.26(-0.97%) |
Dec 13, 2022 | 133.10 | 133.87 | 129.41 | 130.32 | 1,204,862 | +1.70(+1.32%) |
Dec 12, 2022 | 126.92 | 128.68 | 126.41 | 128.62 | 1,068,156 | +1.86(+1.46%) |
Dec 09, 2022 | 126.81 | 128.03 | 126.41 | 126.77 | 739,505 | +0.05(+0.04%) |
Dec 08, 2022 | 126.60 | 127.19 | 125.72 | 126.72 | 1,130,695 | +0.89(+0.71%) |
Dec 07, 2022 | 127.63 | 128.27 | 125.20 | 125.82 | 1,718,628 | -2.53(-1.97%) |
Dec 06, 2022 | 131.18 | 132.04 | 126.93 | 128.35 | 910,804 | -2.48(-1.89%) |
Dec 05, 2022 | 131.58 | 132.11 | 130.06 | 130.83 | 951,340 | -2.63(-1.97%) |
Dec 02, 2022 | 129.38 | 133.85 | 129.25 | 133.47 | 798,924 | +2.28(+1.73%) |