Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 142.26 | 147.93 | 141.50 | 145.59 | 430,416 | +4.38(+3.10%) |
Feb 27, 2023 | 137.06 | 143.11 | 135.64 | 141.22 | 324,577 | +5.06(+3.72%) |
Feb 24, 2023 | 135.45 | 136.24 | 132.96 | 136.15 | 425,614 | -0.65(-0.48%) |
Feb 23, 2023 | 141.06 | 142.62 | 136.29 | 136.81 | 286,443 | -3.46(-2.47%) |
Feb 22, 2023 | 137.98 | 141.32 | 135.46 | 140.27 | 465,664 | +2.17(+1.58%) |
Feb 21, 2023 | 144.64 | 146.56 | 134.55 | 138.09 | 711,642 | -6.15(-4.27%) |
Feb 17, 2023 | 144.14 | 145.19 | 140.59 | 144.25 | 752,949 | -1.39(-0.96%) |
Feb 16, 2023 | 135.92 | 148.87 | 135.75 | 145.64 | 1,576,455 | +12.83(+9.66%) |
Feb 15, 2023 | 130.53 | 133.50 | 129.14 | 132.81 | 855,059 | +1.25(+0.95%) |
Feb 14, 2023 | 127.24 | 132.78 | 125.83 | 131.56 | 654,422 | +5.56(+4.42%) |
Feb 13, 2023 | 128.41 | 128.62 | 125.12 | 126.00 | 361,725 | -3.12(-2.41%) |
Feb 10, 2023 | 127.83 | 129.66 | 126.36 | 129.11 | 413,863 | +2.04(+1.60%) |
Feb 09, 2023 | 126.82 | 129.69 | 126.52 | 127.07 | 308,283 | +1.54(+1.23%) |
Feb 08, 2023 | 131.96 | 131.96 | 125.39 | 125.53 | 574,921 | -7.68(-5.77%) |
Feb 07, 2023 | 134.69 | 135.93 | 129.68 | 133.22 | 633,801 | +0.06(+0.05%) |
Feb 06, 2023 | 133.65 | 135.16 | 131.54 | 133.15 | 228,707 | -0.96(-0.72%) |
Feb 03, 2023 | 137.10 | 138.37 | 133.34 | 134.12 | 264,121 | -2.95(-2.15%) |
Feb 02, 2023 | 136.19 | 139.06 | 134.51 | 137.07 | 377,344 | -0.07(-0.05%) |
Feb 01, 2023 | 134.69 | 137.86 | 132.15 | 137.14 | 411,530 | +3.02(+2.25%) |
Jan 31, 2023 | 136.13 | 136.72 | 132.84 | 134.12 | 311,170 | -2.30(-1.69%) |
Jan 30, 2023 | 131.88 | 139.36 | 131.60 | 136.43 | 465,438 | +3.02(+2.26%) |
Jan 27, 2023 | 136.73 | 138.25 | 131.78 | 133.41 | 439,512 | -2.53(-1.86%) |
Jan 26, 2023 | 140.45 | 141.22 | 130.93 | 135.94 | 507,916 | -4.13(-2.95%) |
Jan 25, 2023 | 142.25 | 143.68 | 139.13 | 140.07 | 347,679 | -1.54(-1.09%) |
Jan 24, 2023 | 138.49 | 141.84 | 136.11 | 141.61 | 355,260 | +2.08(+1.49%) |
Jan 23, 2023 | 136.90 | 139.85 | 136.37 | 139.53 | 365,246 | +4.16(+3.07%) |
Jan 20, 2023 | 130.63 | 135.69 | 129.04 | 135.37 | 472,064 | +6.30(+4.88%) |
Jan 19, 2023 | 125.04 | 129.48 | 124.60 | 129.08 | 270,540 | +3.33(+2.65%) |
Jan 18, 2023 | 128.40 | 132.05 | 125.08 | 125.74 | 330,508 | -1.11(-0.88%) |
Jan 17, 2023 | 126.86 | 127.51 | 124.42 | 126.86 | 364,552 | +0.93(+0.74%) |
Jan 13, 2023 | 122.33 | 126.67 | 121.07 | 125.92 | 312,364 | +3.27(+2.67%) |
Jan 12, 2023 | 122.94 | 125.72 | 122.14 | 122.65 | 324,309 | -0.10(-0.08%) |
Jan 11, 2023 | 123.88 | 123.88 | 120.97 | 122.75 | 508,435 | -0.61(-0.49%) |
Jan 10, 2023 | 129.89 | 129.89 | 122.44 | 123.36 | 527,347 | -4.62(-3.61%) |
Jan 09, 2023 | 130.00 | 132.29 | 127.97 | 127.98 | 451,755 | -0.24(-0.18%) |
Jan 06, 2023 | 124.37 | 129.25 | 123.59 | 128.22 | 499,302 | +6.00(+4.91%) |
Jan 05, 2023 | 120.33 | 123.26 | 120.33 | 122.22 | 372,010 | +0.91(+0.75%) |
Jan 04, 2023 | 119.11 | 123.50 | 116.01 | 121.30 | 564,438 | -0.12(-0.10%) |
Jan 03, 2023 | 128.49 | 129.38 | 121.20 | 121.42 | 425,975 | -7.96(-6.16%) |
Dec 30, 2022 | 127.72 | 130.72 | 126.91 | 129.38 | 327,668 | +0.61(+0.47%) |
Dec 29, 2022 | 127.97 | 130.03 | 127.46 | 128.78 | 292,807 | +1.53(+1.20%) |
Dec 28, 2022 | 134.41 | 135.21 | 123.94 | 127.25 | 690,200 | -7.73(-5.73%) |
Dec 27, 2022 | 134.41 | 136.71 | 133.91 | 134.97 | 378,055 | +1.55(+1.16%) |
Dec 23, 2022 | 131.01 | 133.60 | 129.99 | 133.43 | 240,222 | +3.16(+2.43%) |
Dec 22, 2022 | 130.96 | 132.68 | 127.69 | 130.26 | 301,725 | -0.70(-0.53%) |
Dec 21, 2022 | 127.79 | 131.63 | 126.64 | 130.96 | 306,822 | +4.84(+3.84%) |
Dec 20, 2022 | 126.91 | 129.87 | 125.81 | 126.12 | 344,087 | +0.19(+0.15%) |
Dec 19, 2022 | 128.49 | 130.82 | 124.61 | 125.93 | 418,190 | -2.44(-1.90%) |
Dec 16, 2022 | 127.46 | 131.02 | 126.54 | 128.37 | 844,665 | -0.86(-0.67%) |
Dec 15, 2022 | 128.38 | 130.59 | 126.84 | 129.23 | 689,000 | +0.56(+0.44%) |
Dec 14, 2022 | 131.85 | 132.50 | 127.42 | 128.67 | 464,297 | -3.48(-2.63%) |
Dec 13, 2022 | 133.25 | 136.90 | 130.37 | 132.15 | 691,089 | +0.66(+0.50%) |
Dec 12, 2022 | 129.69 | 131.75 | 127.94 | 131.49 | 796,748 | +1.76(+1.36%) |
Dec 09, 2022 | 131.92 | 134.55 | 128.68 | 129.73 | 478,840 | -2.67(-2.02%) |
Dec 08, 2022 | 137.73 | 138.29 | 131.22 | 132.40 | 390,221 | -2.37(-1.76%) |
Dec 07, 2022 | 134.96 | 137.28 | 130.25 | 134.78 | 694,419 | -0.37(-0.28%) |
Dec 06, 2022 | 133.45 | 138.75 | 133.45 | 135.15 | 364,439 | +1.98(+1.49%) |
Dec 05, 2022 | 140.04 | 142.43 | 132.43 | 133.16 | 705,425 | -6.14(-4.41%) |
Dec 02, 2022 | 134.20 | 139.91 | 133.19 | 139.31 | 422,401 | +3.50(+2.58%) |