Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 117.98 | 119.16 | 116.82 | 117.07 | 830,566 | -1.20(-1.02%) |
Feb 27, 2023 | 118.65 | 119.47 | 117.46 | 118.27 | 995,218 | -0.64(-0.54%) |
Feb 24, 2023 | 116.17 | 119.02 | 114.71 | 118.91 | 444,119 | +1.28(+1.09%) |
Feb 23, 2023 | 117.56 | 119.00 | 115.68 | 117.62 | 436,927 | +1.42(+1.22%) |
Feb 22, 2023 | 113.63 | 116.70 | 112.50 | 116.20 | 719,575 | +3.91(+3.48%) |
Feb 21, 2023 | 118.46 | 119.03 | 111.22 | 112.29 | 974,992 | -7.73(-6.44%) |
Feb 17, 2023 | 120.68 | 121.30 | 119.02 | 120.02 | 602,531 | -1.41(-1.16%) |
Feb 16, 2023 | 119.24 | 122.77 | 118.06 | 121.44 | 839,970 | +0.39(+0.32%) |
Feb 15, 2023 | 118.64 | 121.24 | 118.64 | 121.04 | 467,087 | -0.63(-0.52%) |
Feb 14, 2023 | 121.75 | 122.18 | 119.85 | 121.67 | 379,153 | -0.77(-0.63%) |
Feb 13, 2023 | 120.36 | 122.78 | 119.92 | 122.44 | 561,007 | +2.17(+1.81%) |
Feb 10, 2023 | 118.01 | 120.38 | 117.79 | 120.27 | 486,895 | +2.11(+1.78%) |
Feb 09, 2023 | 120.33 | 121.32 | 117.68 | 118.16 | 443,198 | -0.88(-0.74%) |
Feb 08, 2023 | 120.02 | 120.71 | 118.67 | 119.04 | 329,838 | -2.09(-1.72%) |
Feb 07, 2023 | 119.47 | 121.45 | 118.90 | 121.13 | 387,251 | +0.76(+0.63%) |
Feb 06, 2023 | 121.59 | 122.05 | 119.41 | 120.37 | 460,347 | -2.04(-1.66%) |
Feb 03, 2023 | 121.23 | 123.76 | 120.71 | 122.40 | 504,770 | +0.35(+0.29%) |
Feb 02, 2023 | 122.40 | 123.52 | 120.98 | 122.05 | 494,911 | +0.42(+0.35%) |
Feb 01, 2023 | 119.69 | 122.70 | 119.02 | 121.63 | 540,988 | +1.37(+1.14%) |
Jan 31, 2023 | 117.85 | 120.26 | 117.04 | 120.26 | 1,338,917 | +3.23(+2.76%) |
Jan 30, 2023 | 117.09 | 119.08 | 116.67 | 117.03 | 473,061 | -1.22(-1.03%) |
Jan 27, 2023 | 114.46 | 118.97 | 114.27 | 118.24 | 672,247 | +3.46(+3.01%) |
Jan 26, 2023 | 113.59 | 115.03 | 111.85 | 114.78 | 374,180 | +0.89(+0.78%) |
Jan 25, 2023 | 110.11 | 113.97 | 109.98 | 113.89 | 517,241 | +2.09(+1.87%) |
Jan 24, 2023 | 111.00 | 112.27 | 110.68 | 111.80 | 313,987 | -0.66(-0.58%) |
Jan 23, 2023 | 112.23 | 113.11 | 111.13 | 112.46 | 238,936 | +0.86(+0.77%) |
Jan 20, 2023 | 108.68 | 111.83 | 107.68 | 111.60 | 378,964 | +3.28(+3.03%) |
Jan 19, 2023 | 108.13 | 108.86 | 105.73 | 108.32 | 315,038 | -0.85(-0.78%) |
Jan 18, 2023 | 111.41 | 112.84 | 109.07 | 109.17 | 378,082 | -0.80(-0.73%) |
Jan 17, 2023 | 111.61 | 111.86 | 109.84 | 109.97 | 359,400 | -2.10(-1.87%) |
Jan 13, 2023 | 111.67 | 112.19 | 110.49 | 112.07 | 384,257 | -0.08(-0.07%) |
Jan 12, 2023 | 109.98 | 112.22 | 108.84 | 112.15 | 292,871 | +2.66(+2.42%) |
Jan 11, 2023 | 110.14 | 110.30 | 108.67 | 109.49 | 453,302 | +0.97(+0.89%) |
Jan 10, 2023 | 106.31 | 108.56 | 106.25 | 108.52 | 435,731 | +1.60(+1.49%) |
Jan 09, 2023 | 106.40 | 108.42 | 105.54 | 106.92 | 395,031 | +0.72(+0.68%) |
Jan 06, 2023 | 102.37 | 106.25 | 102.12 | 106.20 | 640,821 | +6.29(+6.30%) |
Jan 05, 2023 | 97.47 | 100.12 | 96.20 | 99.91 | 715,887 | +1.78(+1.82%) |
Jan 04, 2023 | 97.74 | 98.39 | 96.06 | 98.13 | 1,517,517 | +1.11(+1.14%) |
Jan 03, 2023 | 100.67 | 101.54 | 96.22 | 97.02 | 1,173,212 | -3.44(-3.42%) |
Dec 30, 2022 | 100.25 | 100.70 | 99.43 | 100.46 | 460,456 | -0.48(-0.48%) |
Dec 29, 2022 | 100.67 | 101.79 | 99.82 | 100.94 | 810,622 | -0.24(-0.23%) |
Dec 28, 2022 | 104.02 | 104.13 | 100.76 | 101.17 | 572,320 | -2.47(-2.38%) |
Dec 27, 2022 | 103.11 | 103.85 | 102.94 | 103.64 | 267,461 | +0.68(+0.66%) |
Dec 23, 2022 | 101.35 | 103.19 | 100.53 | 102.97 | 485,361 | +1.71(+1.69%) |
Dec 22, 2022 | 101.47 | 101.48 | 99.09 | 101.25 | 250,087 | -1.74(-1.69%) |
Dec 21, 2022 | 101.41 | 103.85 | 101.41 | 103.00 | 308,089 | +1.69(+1.67%) |
Dec 20, 2022 | 101.44 | 102.89 | 101.11 | 101.30 | 319,849 | +0.19(+0.18%) |
Dec 19, 2022 | 101.59 | 103.27 | 100.06 | 101.11 | 385,409 | -0.14(-0.14%) |
Dec 16, 2022 | 101.91 | 102.48 | 99.38 | 101.25 | 1,597,990 | -1.66(-1.61%) |
Dec 15, 2022 | 105.43 | 106.45 | 102.27 | 102.91 | 598,038 | -5.03(-4.66%) |
Dec 14, 2022 | 108.13 | 109.68 | 107.06 | 107.93 | 588,568 | -0.44(-0.41%) |
Dec 13, 2022 | 109.79 | 110.44 | 107.16 | 108.38 | 564,915 | +2.17(+2.05%) |
Dec 12, 2022 | 104.39 | 106.24 | 103.43 | 106.20 | 392,305 | +1.70(+1.63%) |
Dec 09, 2022 | 104.34 | 106.14 | 104.34 | 104.50 | 386,897 | -0.27(-0.26%) |
Dec 08, 2022 | 105.97 | 106.32 | 104.53 | 104.77 | 478,048 | +0.27(+0.26%) |
Dec 07, 2022 | 103.59 | 105.31 | 103.59 | 104.50 | 424,950 | +0.30(+0.29%) |
Dec 06, 2022 | 105.27 | 106.02 | 103.12 | 104.19 | 493,812 | -0.99(-0.94%) |
Dec 05, 2022 | 105.56 | 106.50 | 104.80 | 105.18 | 496,709 | -1.25(-1.18%) |
Dec 02, 2022 | 104.89 | 108.16 | 104.89 | 106.44 | 449,801 | +0.68(+0.64%) |