Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 111.63 | 113.39 | 110.89 | 111.09 | 231,802 | -0.63(-0.56%) |
Feb 27, 2023 | 114.21 | 114.42 | 110.56 | 111.72 | 161,871 | -1.67(-1.47%) |
Feb 24, 2023 | 114.40 | 115.04 | 111.62 | 113.39 | 234,067 | -1.52(-1.32%) |
Feb 23, 2023 | 113.90 | 117.40 | 113.25 | 114.91 | 272,124 | +0.56(+0.49%) |
Feb 22, 2023 | 112.19 | 115.19 | 111.40 | 114.35 | 251,793 | +2.03(+1.81%) |
Feb 21, 2023 | 113.63 | 117.11 | 111.58 | 112.31 | 228,121 | -4.34(-3.72%) |
Feb 17, 2023 | 111.28 | 120.11 | 108.55 | 116.65 | 566,277 | +5.29(+4.75%) |
Feb 16, 2023 | 110.05 | 111.91 | 109.03 | 111.36 | 348,383 | -0.64(-0.57%) |
Feb 15, 2023 | 110.75 | 116.46 | 109.02 | 112.00 | 330,729 | +1.00(+0.90%) |
Feb 14, 2023 | 113.45 | 114.74 | 110.65 | 111.00 | 162,374 | -2.89(-2.54%) |
Feb 13, 2023 | 113.51 | 115.39 | 113.39 | 113.89 | 114,178 | -0.06(-0.05%) |
Feb 10, 2023 | 117.90 | 119.54 | 113.02 | 113.95 | 380,689 | -4.47(-3.77%) |
Feb 09, 2023 | 116.01 | 119.23 | 113.29 | 118.42 | 243,711 | +3.84(+3.35%) |
Feb 08, 2023 | 115.57 | 117.64 | 113.84 | 114.58 | 175,473 | -1.77(-1.52%) |
Feb 07, 2023 | 113.73 | 117.00 | 112.12 | 116.35 | 398,698 | +2.20(+1.93%) |
Feb 06, 2023 | 114.74 | 116.53 | 113.80 | 114.15 | 193,543 | -1.95(-1.68%) |
Feb 03, 2023 | 116.89 | 119.48 | 115.08 | 116.10 | 126,967 | -1.64(-1.39%) |
Feb 02, 2023 | 124.22 | 124.65 | 116.49 | 117.74 | 276,550 | -5.76(-4.66%) |
Feb 01, 2023 | 125.01 | 125.18 | 120.05 | 123.50 | 157,206 | -0.58(-0.47%) |
Jan 31, 2023 | 120.74 | 124.29 | 120.74 | 124.08 | 145,655 | +3.28(+2.72%) |
Jan 30, 2023 | 122.50 | 123.50 | 120.00 | 120.80 | 359,051 | -1.70(-1.39%) |
Jan 27, 2023 | 121.50 | 124.38 | 118.01 | 122.50 | 153,978 | +0.97(+0.80%) |
Jan 26, 2023 | 121.06 | 122.59 | 119.22 | 121.53 | 119,870 | +1.63(+1.36%) |
Jan 25, 2023 | 120.70 | 122.00 | 118.31 | 119.90 | 142,433 | -2.49(-2.03%) |
Jan 24, 2023 | 123.42 | 124.65 | 120.69 | 122.39 | 460,675 | -1.40(-1.13%) |
Jan 23, 2023 | 122.83 | 124.28 | 120.66 | 123.79 | 234,409 | +0.77(+0.63%) |
Jan 20, 2023 | 122.48 | 124.31 | 121.39 | 123.02 | 236,586 | +1.51(+1.24%) |
Jan 19, 2023 | 120.08 | 121.72 | 117.31 | 121.51 | 301,568 | +1.65(+1.38%) |
Jan 18, 2023 | 119.81 | 123.15 | 118.92 | 119.86 | 282,379 | +0.21(+0.18%) |
Jan 17, 2023 | 115.00 | 122.14 | 114.88 | 119.65 | 219,731 | +4.62(+4.02%) |
Jan 13, 2023 | 117.71 | 120.85 | 115.03 | 115.03 | 385,167 | -2.88(-2.44%) |
Jan 12, 2023 | 114.17 | 119.44 | 113.80 | 117.91 | 370,817 | +4.27(+3.76%) |
Jan 11, 2023 | 113.54 | 117.12 | 111.63 | 113.64 | 353,105 | +1.03(+0.91%) |
Jan 10, 2023 | 108.07 | 113.08 | 108.07 | 112.61 | 385,083 | +3.34(+3.06%) |
Jan 09, 2023 | 126.40 | 126.40 | 107.74 | 109.27 | 845,315 | -17.51(-13.81%) |
Jan 06, 2023 | 125.43 | 127.77 | 122.70 | 126.78 | 218,205 | +2.58(+2.08%) |
Jan 05, 2023 | 121.46 | 125.03 | 118.73 | 124.20 | 202,172 | +2.12(+1.74%) |
Jan 04, 2023 | 122.48 | 123.19 | 118.96 | 122.08 | 340,673 | +1.36(+1.13%) |
Jan 03, 2023 | 125.23 | 125.23 | 118.10 | 120.72 | 266,354 | -1.41(-1.15%) |
Dec 30, 2022 | 120.21 | 122.98 | 119.06 | 122.13 | 175,368 | +1.18(+0.98%) |
Dec 29, 2022 | 118.00 | 123.85 | 117.08 | 120.95 | 586,144 | +4.28(+3.67%) |
Dec 28, 2022 | 113.73 | 117.43 | 113.52 | 116.67 | 248,744 | +2.20(+1.92%) |
Dec 27, 2022 | 119.99 | 119.99 | 114.11 | 114.47 | 116,568 | -4.62(-3.88%) |
Dec 23, 2022 | 119.99 | 119.99 | 116.30 | 119.09 | 222,593 | -0.11(-0.09%) |
Dec 22, 2022 | 119.13 | 120.52 | 118.02 | 119.20 | 174,572 | -1.51(-1.25%) |
Dec 21, 2022 | 118.75 | 121.12 | 118.75 | 120.71 | 243,664 | +1.70(+1.43%) |
Dec 20, 2022 | 116.50 | 120.93 | 116.50 | 119.01 | 241,220 | +2.75(+2.37%) |
Dec 19, 2022 | 118.33 | 118.36 | 113.79 | 116.26 | 418,342 | -2.34(-1.97%) |
Dec 16, 2022 | 118.38 | 120.41 | 116.77 | 118.60 | 249,900 | -0.41(-0.34%) |
Dec 15, 2022 | 120.61 | 121.32 | 118.91 | 119.01 | 246,015 | -2.46(-2.03%) |
Dec 14, 2022 | 122.00 | 122.99 | 119.21 | 121.47 | 421,556 | -1.34(-1.09%) |
Dec 13, 2022 | 123.98 | 124.66 | 121.64 | 122.81 | 442,575 | +0.28(+0.23%) |
Dec 12, 2022 | 117.56 | 122.66 | 115.21 | 122.53 | 3,036,581 | +5.46(+4.66%) |
Dec 09, 2022 | 119.22 | 119.84 | 116.48 | 117.07 | 223,017 | -2.38(-1.99%) |
Dec 08, 2022 | 121.53 | 121.86 | 118.97 | 119.45 | 364,376 | -0.53(-0.44%) |
Dec 07, 2022 | 121.15 | 122.56 | 118.51 | 119.98 | 306,079 | -0.68(-0.56%) |
Dec 06, 2022 | 119.46 | 122.22 | 117.86 | 120.66 | 263,426 | +1.24(+1.04%) |
Dec 05, 2022 | 125.14 | 125.97 | 119.00 | 119.42 | 1,142,383 | -5.97(-4.76%) |
Dec 02, 2022 | 120.55 | 127.12 | 119.41 | 125.39 | 2,355,034 | +3.64(+2.99%) |