Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.98 | 121.79 | 119.98 | 120.60 | 57,196 | +0.46(+0.38%) |
Feb 27, 2023 | 121.22 | 121.46 | 120.06 | 120.14 | 61,965 | +0.70(+0.59%) |
Feb 24, 2023 | 119.37 | 120.08 | 118.78 | 119.45 | 50,593 | -2.41(-1.97%) |
Feb 23, 2023 | 122.26 | 122.52 | 119.95 | 121.85 | 193,204 | +2.27(+1.89%) |
Feb 22, 2023 | 119.53 | 120.54 | 118.95 | 119.59 | 59,090 | +0.83(+0.70%) |
Feb 21, 2023 | 120.06 | 121.10 | 118.73 | 118.76 | 71,720 | -3.44(-2.82%) |
Feb 17, 2023 | 122.88 | 122.97 | 121.17 | 122.20 | 59,236 | -1.85(-1.49%) |
Feb 16, 2023 | 124.87 | 126.09 | 123.93 | 124.05 | 96,411 | -3.60(-2.82%) |
Feb 15, 2023 | 125.35 | 127.70 | 124.96 | 127.65 | 47,432 | +1.40(+1.11%) |
Feb 14, 2023 | 123.36 | 126.67 | 122.89 | 126.25 | 82,583 | +2.17(+1.75%) |
Feb 13, 2023 | 122.90 | 124.32 | 122.09 | 124.09 | 41,101 | +2.02(+1.65%) |
Feb 10, 2023 | 122.26 | 122.57 | 120.84 | 122.07 | 50,131 | -1.63(-1.32%) |
Feb 09, 2023 | 126.25 | 126.77 | 123.12 | 123.70 | 80,409 | -0.49(-0.39%) |
Feb 08, 2023 | 126.44 | 126.90 | 124.06 | 124.19 | 85,483 | -2.21(-1.75%) |
Feb 07, 2023 | 123.05 | 126.90 | 122.58 | 126.39 | 75,564 | +3.65(+2.98%) |
Feb 06, 2023 | 122.99 | 124.50 | 122.32 | 122.74 | 55,128 | -1.98(-1.59%) |
Feb 03, 2023 | 124.56 | 127.32 | 124.26 | 124.72 | 102,962 | -3.20(-2.50%) |
Feb 02, 2023 | 126.44 | 128.95 | 125.92 | 127.92 | 266,555 | +4.38(+3.55%) |
Feb 01, 2023 | 118.68 | 124.51 | 118.68 | 123.54 | 104,253 | +4.96(+4.18%) |
Jan 31, 2023 | 116.45 | 118.58 | 116.41 | 118.58 | 42,057 | +2.26(+1.94%) |
Jan 30, 2023 | 117.64 | 118.19 | 116.30 | 116.32 | 86,257 | -3.04(-2.55%) |
Jan 27, 2023 | 117.52 | 120.22 | 117.52 | 119.37 | 164,329 | +0.09(+0.08%) |
Jan 26, 2023 | 117.84 | 119.30 | 116.64 | 119.28 | 94,592 | +3.08(+2.65%) |
Jan 25, 2023 | 114.19 | 116.40 | 112.89 | 116.19 | 53,490 | -0.34(-0.29%) |
Jan 24, 2023 | 116.21 | 117.51 | 115.99 | 116.53 | 49,101 | -0.76(-0.65%) |
Jan 23, 2023 | 113.79 | 117.51 | 113.79 | 117.29 | 74,765 | +3.87(+3.41%) |
Jan 20, 2023 | 110.59 | 113.44 | 110.24 | 113.42 | 53,486 | +3.73(+3.40%) |
Jan 19, 2023 | 110.40 | 111.15 | 109.43 | 109.68 | 50,780 | -1.68(-1.51%) |
Jan 18, 2023 | 114.18 | 114.90 | 111.34 | 111.36 | 96,912 | -1.66(-1.47%) |
Jan 17, 2023 | 111.85 | 113.23 | 111.85 | 113.02 | 70,267 | +0.55(+0.49%) |
Jan 13, 2023 | 110.39 | 112.52 | 110.39 | 112.47 | 55,895 | +0.66(+0.59%) |
Jan 12, 2023 | 111.06 | 112.17 | 109.19 | 111.81 | 67,466 | +1.03(+0.93%) |
Jan 11, 2023 | 109.29 | 110.93 | 108.84 | 110.78 | 76,293 | +1.68(+1.54%) |
Jan 10, 2023 | 107.75 | 109.21 | 107.34 | 109.10 | 55,555 | +0.69(+0.64%) |
Jan 09, 2023 | 108.05 | 110.44 | 107.98 | 108.41 | 74,565 | +1.99(+1.87%) |
Jan 06, 2023 | 104.46 | 107.03 | 102.73 | 106.42 | 55,302 | +3.04(+2.94%) |
Jan 05, 2023 | 104.61 | 104.66 | 103.23 | 103.38 | 57,131 | -2.59(-2.45%) |
Jan 04, 2023 | 106.12 | 106.86 | 104.74 | 105.97 | 71,810 | +1.61(+1.54%) |
Jan 03, 2023 | 106.83 | 107.51 | 103.65 | 104.36 | 55,632 | -0.69(-0.66%) |
Dec 30, 2022 | 103.61 | 105.17 | 103.23 | 105.05 | 69,774 | -0.39(-0.37%) |
Dec 29, 2022 | 103.19 | 105.66 | 102.97 | 105.44 | 193,818 | +3.36(+3.30%) |
Dec 28, 2022 | 103.08 | 104.13 | 101.77 | 102.08 | 220,786 | -1.45(-1.40%) |
Dec 27, 2022 | 104.18 | 104.29 | 102.92 | 103.53 | 96,661 | -1.22(-1.16%) |
Dec 23, 2022 | 104.04 | 104.88 | 103.30 | 104.74 | 50,693 | -0.08(-0.07%) |
Dec 22, 2022 | 106.67 | 106.67 | 103.11 | 104.82 | 178,221 | -3.81(-3.51%) |
Dec 21, 2022 | 107.57 | 109.25 | 106.91 | 108.63 | 94,370 | +1.34(+1.25%) |
Dec 20, 2022 | 106.11 | 107.89 | 105.92 | 107.29 | 42,881 | +0.14(+0.13%) |
Dec 19, 2022 | 108.91 | 108.91 | 106.50 | 107.15 | 55,443 | -2.07(-1.90%) |
Dec 16, 2022 | 109.30 | 110.21 | 108.36 | 109.23 | 75,294 | -0.74(-0.67%) |
Dec 15, 2022 | 112.26 | 112.48 | 109.50 | 109.97 | 71,372 | -4.24(-3.71%) |
Dec 14, 2022 | 115.28 | 116.70 | 113.08 | 114.20 | 73,165 | -1.10(-0.95%) |
Dec 13, 2022 | 118.49 | 118.88 | 113.91 | 115.30 | 148,781 | +2.08(+1.84%) |
Dec 12, 2022 | 110.55 | 113.22 | 110.39 | 113.22 | 65,380 | +2.49(+2.25%) |
Dec 09, 2022 | 110.87 | 112.18 | 110.69 | 110.72 | 71,280 | -0.37(-0.33%) |
Dec 08, 2022 | 109.38 | 111.64 | 108.62 | 111.09 | 53,815 | +2.52(+2.32%) |
Dec 07, 2022 | 108.45 | 109.50 | 107.84 | 108.57 | 72,448 | -0.60(-0.55%) |
Dec 06, 2022 | 111.28 | 111.32 | 108.27 | 109.17 | 73,831 | -2.24(-2.02%) |
Dec 05, 2022 | 113.32 | 113.43 | 110.71 | 111.41 | 66,721 | -2.62(-2.30%) |
Dec 02, 2022 | 112.54 | 114.27 | 112.25 | 114.04 | 70,879 | -1.62(-1.40%) |