Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 101.79 | 102.41 | 98.59 | 98.63 | 9,824,590 | -2.40(-2.37%) |
Feb 27, 2023 | 100.36 | 101.33 | 98.71 | 101.02 | 7,784,027 | +0.58(+0.58%) |
Feb 24, 2023 | 99.41 | 100.73 | 98.64 | 100.44 | 5,886,874 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.54 | 99.31 | 100.61 | 6,387,060 | +1.29(+1.30%) |
Feb 22, 2023 | 100.66 | 100.66 | 98.26 | 99.32 | 9,237,948 | -1.17(-1.17%) |
Feb 21, 2023 | 99.26 | 101.27 | 98.78 | 100.50 | 7,545,399 | +1.14(+1.14%) |
Feb 17, 2023 | 101.29 | 101.80 | 98.46 | 99.36 | 11,845,983 | -4.05(-3.91%) |
Feb 16, 2023 | 105.81 | 106.61 | 103.15 | 103.41 | 6,843,765 | -3.14(-2.95%) |
Feb 15, 2023 | 106.71 | 107.05 | 104.95 | 106.55 | 7,548,678 | -1.81(-1.67%) |
Feb 14, 2023 | 105.93 | 109.22 | 105.50 | 108.36 | 7,657,544 | +1.18(+1.10%) |
Feb 13, 2023 | 108.74 | 108.88 | 107.00 | 107.18 | 6,304,701 | -2.14(-1.96%) |
Feb 10, 2023 | 106.39 | 109.61 | 106.25 | 109.32 | 11,345,547 | +4.87(+4.67%) |
Feb 09, 2023 | 105.09 | 106.16 | 104.37 | 104.44 | 6,110,394 | -0.82(-0.78%) |
Feb 08, 2023 | 106.63 | 107.36 | 104.36 | 105.26 | 7,061,549 | -1.17(-1.10%) |
Feb 07, 2023 | 103.00 | 106.55 | 102.05 | 106.43 | 7,799,923 | +4.30(+4.21%) |
Feb 06, 2023 | 103.15 | 104.46 | 101.40 | 102.12 | 12,120,043 | -0.59(-0.57%) |
Feb 03, 2023 | 105.75 | 106.78 | 102.38 | 102.71 | 14,213,799 | -3.03(-2.87%) |
Feb 02, 2023 | 107.82 | 109.63 | 104.28 | 105.74 | 12,135,514 | -6.08(-5.44%) |
Feb 01, 2023 | 114.68 | 114.93 | 109.45 | 111.82 | 7,661,093 | -3.96(-3.42%) |
Jan 31, 2023 | 114.22 | 116.00 | 113.15 | 115.79 | 5,472,822 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.48 | 114.32 | 114.51 | 5,514,519 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.08 | 117.35 | 117.44 | 5,112,692 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.50 | 114.77 | 118.43 | 6,110,548 | +4.07(+3.56%) |
Jan 25, 2023 | 112.30 | 114.37 | 110.82 | 114.36 | 4,192,653 | +1.48(+1.31%) |
Jan 24, 2023 | 114.96 | 114.96 | 111.77 | 112.88 | 4,438,195 | -1.25(-1.10%) |
Jan 23, 2023 | 116.35 | 117.02 | 113.98 | 114.13 | 4,170,247 | -1.59(-1.37%) |
Jan 20, 2023 | 114.16 | 115.82 | 113.30 | 115.72 | 5,401,046 | +2.05(+1.81%) |
Jan 19, 2023 | 111.68 | 114.26 | 110.46 | 113.67 | 5,314,296 | +1.03(+0.92%) |
Jan 18, 2023 | 115.15 | 117.53 | 112.45 | 112.63 | 5,406,985 | -1.60(-1.40%) |
Jan 17, 2023 | 115.02 | 116.42 | 113.59 | 114.24 | 5,594,872 | -1.17(-1.01%) |
Jan 13, 2023 | 114.56 | 115.77 | 112.59 | 115.41 | 4,589,329 | +1.25(+1.09%) |
Jan 12, 2023 | 112.48 | 115.05 | 111.97 | 114.16 | 5,338,398 | +1.82(+1.62%) |
Jan 11, 2023 | 113.24 | 113.58 | 111.07 | 112.34 | 4,832,780 | +0.15(+0.14%) |
Jan 10, 2023 | 112.33 | 112.69 | 110.86 | 112.19 | 4,255,105 | +0.68(+0.61%) |
Jan 09, 2023 | 114.31 | 114.64 | 111.03 | 111.50 | 5,687,130 | -0.83(-0.74%) |
Jan 06, 2023 | 112.58 | 114.19 | 111.67 | 112.33 | 4,675,741 | +1.39(+1.25%) |
Jan 05, 2023 | 107.86 | 111.91 | 107.86 | 110.94 | 5,447,509 | +3.26(+3.03%) |
Jan 04, 2023 | 105.67 | 108.60 | 104.95 | 107.68 | 5,091,860 | +0.21(+0.19%) |
Jan 03, 2023 | 110.74 | 112.09 | 106.33 | 107.47 | 5,701,133 | -4.64(-4.14%) |
Dec 30, 2022 | 110.28 | 112.31 | 110.22 | 112.11 | 4,442,299 | +1.53(+1.38%) |
Dec 29, 2022 | 109.00 | 111.16 | 108.90 | 110.58 | 3,071,113 | +1.03(+0.94%) |
Dec 28, 2022 | 112.31 | 112.31 | 109.01 | 109.55 | 4,057,836 | -3.00(-2.67%) |
Dec 27, 2022 | 112.03 | 113.12 | 111.22 | 112.56 | 4,055,259 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.25 | 107.98 | 111.21 | 5,264,545 | +4.61(+4.32%) |
Dec 22, 2022 | 109.57 | 110.26 | 103.71 | 106.60 | 5,608,511 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.16 | 107.21 | 109.79 | 5,752,487 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.46 | 103.86 | 106.36 | 5,915,959 | +2.09(+2.00%) |
Dec 19, 2022 | 105.90 | 106.47 | 103.52 | 104.28 | 5,285,666 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.01 | 102.93 | 104.28 | 18,452,466 | -1.99(-1.87%) |
Dec 15, 2022 | 105.41 | 106.62 | 104.30 | 106.27 | 6,783,218 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.19 | 105.79 | 106.57 | 6,276,229 | -0.51(-0.48%) |
Dec 13, 2022 | 108.06 | 109.14 | 107.04 | 107.08 | 6,654,996 | +1.54(+1.46%) |
Dec 12, 2022 | 104.71 | 106.03 | 103.93 | 105.54 | 5,967,486 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.58 | 103.61 | 103.88 | 6,763,162 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.31 | 105.64 | 106.32 | 8,173,187 | -2.15(-1.98%) |
Dec 07, 2022 | 109.80 | 111.04 | 107.72 | 108.47 | 6,459,226 | -0.69(-0.63%) |
Dec 06, 2022 | 111.83 | 113.06 | 108.15 | 109.16 | 6,879,692 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.73 | 112.08 | 112.71 | 5,801,853 | -2.65(-2.30%) |
Dec 02, 2022 | 115.30 | 116.96 | 114.57 | 115.36 | 5,168,179 | -0.83(-0.72%) |