Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.48 | 109.59 | 106.50 | 106.84 | 5,190,712 | -1.64(-1.51%) |
Feb 27, 2023 | 108.23 | 108.90 | 106.91 | 108.47 | 5,048,053 | +0.46(+0.43%) |
Feb 24, 2023 | 108.53 | 109.57 | 105.66 | 108.01 | 9,258,713 | -4.98(-4.41%) |
Feb 23, 2023 | 113.45 | 113.62 | 111.08 | 112.99 | 4,065,209 | +1.85(+1.67%) |
Feb 22, 2023 | 112.39 | 114.23 | 110.40 | 111.14 | 3,990,331 | -1.57(-1.39%) |
Feb 21, 2023 | 111.94 | 113.13 | 111.28 | 112.71 | 4,847,209 | +0.77(+0.68%) |
Feb 17, 2023 | 115.51 | 115.91 | 110.97 | 111.94 | 6,560,924 | -6.35(-5.37%) |
Feb 16, 2023 | 120.72 | 121.49 | 118.15 | 118.29 | 3,043,684 | -3.20(-2.64%) |
Feb 15, 2023 | 124.09 | 124.51 | 119.59 | 121.50 | 4,595,986 | -4.35(-3.46%) |
Feb 14, 2023 | 124.40 | 126.89 | 124.07 | 125.85 | 2,316,997 | -0.14(-0.11%) |
Feb 13, 2023 | 125.87 | 127.36 | 124.06 | 125.99 | 3,106,834 | -0.81(-0.64%) |
Feb 10, 2023 | 122.89 | 126.88 | 121.96 | 126.80 | 4,274,946 | +6.60(+5.49%) |
Feb 09, 2023 | 121.65 | 121.95 | 119.84 | 120.20 | 2,631,185 | -1.40(-1.15%) |
Feb 08, 2023 | 120.80 | 122.45 | 120.58 | 121.60 | 4,344,110 | +0.81(+0.67%) |
Feb 07, 2023 | 117.70 | 120.97 | 116.45 | 120.79 | 2,670,403 | +3.73(+3.19%) |
Feb 06, 2023 | 118.00 | 118.42 | 115.45 | 117.06 | 2,630,563 | -0.75(-0.63%) |
Feb 03, 2023 | 118.16 | 120.83 | 117.56 | 117.80 | 4,532,879 | -0.12(-0.10%) |
Feb 02, 2023 | 119.86 | 120.16 | 116.36 | 117.92 | 4,156,104 | -2.40(-2.00%) |
Feb 01, 2023 | 124.05 | 124.53 | 118.53 | 120.33 | 5,280,571 | -4.69(-3.75%) |
Jan 31, 2023 | 124.78 | 126.41 | 124.35 | 125.01 | 4,277,185 | +0.14(+0.11%) |
Jan 30, 2023 | 125.89 | 126.22 | 124.23 | 124.87 | 3,096,451 | -2.42(-1.90%) |
Jan 27, 2023 | 128.56 | 130.40 | 127.08 | 127.29 | 3,211,257 | -1.20(-0.93%) |
Jan 26, 2023 | 127.05 | 128.56 | 125.42 | 128.49 | 2,768,390 | +3.24(+2.59%) |
Jan 25, 2023 | 124.86 | 125.53 | 123.63 | 125.25 | 2,725,411 | -0.25(-0.20%) |
Jan 24, 2023 | 126.67 | 127.48 | 125.14 | 125.50 | 2,446,708 | -1.34(-1.06%) |
Jan 23, 2023 | 126.20 | 127.64 | 125.97 | 126.84 | 2,848,630 | +1.35(+1.08%) |
Jan 20, 2023 | 124.16 | 126.15 | 123.53 | 125.49 | 2,620,398 | +1.38(+1.11%) |
Jan 19, 2023 | 121.91 | 124.69 | 120.65 | 124.11 | 2,591,008 | +2.36(+1.94%) |
Jan 18, 2023 | 124.22 | 126.50 | 121.28 | 121.74 | 3,953,699 | -1.20(-0.98%) |
Jan 17, 2023 | 122.73 | 123.80 | 121.62 | 122.94 | 3,308,754 | +0.57(+0.46%) |
Jan 13, 2023 | 122.76 | 123.08 | 120.93 | 122.38 | 2,233,627 | -0.16(-0.13%) |
Jan 12, 2023 | 120.15 | 124.08 | 120.15 | 122.53 | 4,263,950 | +3.38(+2.84%) |
Jan 11, 2023 | 121.33 | 121.80 | 118.05 | 119.15 | 2,950,116 | -0.71(-0.60%) |
Jan 10, 2023 | 120.80 | 120.88 | 118.44 | 119.86 | 2,741,629 | -0.13(-0.11%) |
Jan 09, 2023 | 121.76 | 122.30 | 119.35 | 120.00 | 3,364,444 | +0.26(+0.22%) |
Jan 06, 2023 | 118.51 | 121.31 | 117.99 | 119.73 | 2,763,441 | +2.90(+2.48%) |
Jan 05, 2023 | 116.61 | 118.11 | 116.32 | 116.83 | 3,789,595 | +0.02(+0.02%) |
Jan 04, 2023 | 114.53 | 117.92 | 113.98 | 116.81 | 2,629,323 | -0.09(-0.07%) |
Jan 03, 2023 | 120.23 | 121.42 | 115.43 | 116.90 | 3,187,453 | -4.76(-3.91%) |
Dec 30, 2022 | 120.47 | 121.82 | 120.19 | 121.66 | 2,320,231 | +0.84(+0.69%) |
Dec 29, 2022 | 119.03 | 121.36 | 118.83 | 120.82 | 1,856,906 | +1.15(+0.97%) |
Dec 28, 2022 | 123.53 | 123.83 | 119.16 | 119.67 | 2,650,586 | -4.40(-3.54%) |
Dec 27, 2022 | 123.44 | 124.31 | 122.39 | 124.06 | 2,403,866 | +1.38(+1.13%) |
Dec 23, 2022 | 119.74 | 122.78 | 119.74 | 122.68 | 1,786,843 | +4.05(+3.41%) |
Dec 22, 2022 | 122.24 | 122.74 | 115.83 | 118.64 | 3,206,288 | -3.48(-2.85%) |
Dec 21, 2022 | 121.56 | 122.52 | 119.58 | 122.12 | 2,861,220 | +3.31(+2.78%) |
Dec 20, 2022 | 117.70 | 120.34 | 117.41 | 118.81 | 2,534,384 | +0.90(+0.76%) |
Dec 19, 2022 | 119.14 | 120.09 | 116.92 | 117.91 | 2,565,483 | -0.23(-0.19%) |
Dec 16, 2022 | 117.41 | 118.93 | 114.98 | 118.14 | 14,389,965 | -0.81(-0.68%) |
Dec 15, 2022 | 116.09 | 119.01 | 116.09 | 118.94 | 3,795,783 | +0.66(+0.56%) |
Dec 14, 2022 | 119.76 | 121.37 | 117.20 | 118.29 | 3,961,980 | -0.03(-0.02%) |
Dec 13, 2022 | 118.68 | 119.74 | 117.25 | 118.31 | 4,770,030 | +3.16(+2.74%) |
Dec 12, 2022 | 113.95 | 116.24 | 113.50 | 115.16 | 4,639,353 | +2.22(+1.96%) |
Dec 09, 2022 | 116.13 | 117.29 | 112.70 | 112.94 | 4,473,387 | -2.69(-2.33%) |
Dec 08, 2022 | 119.91 | 120.56 | 114.46 | 115.63 | 5,135,861 | -1.48(-1.26%) |
Dec 07, 2022 | 118.94 | 120.42 | 116.21 | 117.11 | 4,858,412 | -1.51(-1.28%) |
Dec 06, 2022 | 123.49 | 125.55 | 117.85 | 118.62 | 5,419,757 | -5.89(-4.73%) |
Dec 05, 2022 | 131.74 | 132.27 | 122.90 | 124.52 | 4,111,467 | -4.48(-3.48%) |
Dec 02, 2022 | 129.39 | 131.70 | 127.83 | 129.00 | 4,236,497 | -1.46(-1.12%) |