Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 99.30 | 102.96 | 97.37 | 99.59 | 2,827,483 | -3.65(-3.54%) |
Feb 27, 2023 | 102.31 | 103.58 | 102.08 | 103.24 | 1,445,268 | +1.17(+1.15%) |
Feb 24, 2023 | 102.50 | 102.97 | 101.48 | 102.07 | 1,468,028 | -1.11(-1.08%) |
Feb 23, 2023 | 103.20 | 103.97 | 102.78 | 103.18 | 979,801 | +0.06(+0.06%) |
Feb 22, 2023 | 104.37 | 105.69 | 102.94 | 103.12 | 1,952,667 | -2.85(-2.69%) |
Feb 21, 2023 | 108.44 | 108.44 | 105.92 | 105.97 | 986,988 | -2.34(-2.16%) |
Feb 17, 2023 | 107.04 | 108.36 | 106.55 | 108.31 | 969,895 | +1.02(+0.95%) |
Feb 16, 2023 | 108.06 | 108.28 | 106.75 | 107.29 | 880,038 | -0.89(-0.82%) |
Feb 15, 2023 | 108.60 | 108.82 | 107.66 | 108.18 | 1,203,432 | -0.56(-0.51%) |
Feb 14, 2023 | 108.00 | 109.13 | 105.93 | 108.74 | 1,193,149 | -0.27(-0.25%) |
Feb 13, 2023 | 109.15 | 109.65 | 108.42 | 109.01 | 1,233,437 | -0.45(-0.41%) |
Feb 10, 2023 | 110.11 | 110.67 | 109.09 | 109.46 | 748,874 | -1.24(-1.12%) |
Feb 09, 2023 | 110.62 | 111.73 | 110.47 | 110.70 | 987,324 | +0.26(+0.24%) |
Feb 08, 2023 | 110.59 | 111.79 | 109.72 | 110.44 | 834,221 | -0.87(-0.78%) |
Feb 07, 2023 | 112.03 | 112.03 | 109.90 | 111.31 | 1,736,375 | -0.87(-0.78%) |
Feb 06, 2023 | 111.80 | 112.98 | 110.78 | 112.18 | 902,512 | -0.02(-0.02%) |
Feb 03, 2023 | 113.26 | 113.97 | 111.59 | 112.20 | 1,062,620 | -0.64(-0.57%) |
Feb 02, 2023 | 116.64 | 116.70 | 111.84 | 112.84 | 1,758,454 | -3.87(-3.32%) |
Feb 01, 2023 | 115.05 | 116.86 | 114.25 | 116.71 | 1,576,136 | +1.36(+1.18%) |
Jan 31, 2023 | 115.00 | 115.59 | 114.55 | 115.35 | 1,237,395 | +0.65(+0.57%) |
Jan 30, 2023 | 116.62 | 117.49 | 114.61 | 114.70 | 1,516,479 | -2.57(-2.19%) |
Jan 27, 2023 | 117.00 | 117.77 | 116.81 | 117.27 | 1,217,219 | +0.29(+0.25%) |
Jan 26, 2023 | 116.00 | 117.11 | 115.03 | 116.98 | 1,346,679 | +0.95(+0.82%) |
Jan 25, 2023 | 114.60 | 116.59 | 114.39 | 116.03 | 2,475,462 | +2.21(+1.94%) |
Jan 24, 2023 | 111.45 | 114.02 | 111.26 | 113.82 | 1,202,726 | +2.37(+2.13%) |
Jan 23, 2023 | 110.40 | 111.55 | 110.20 | 111.45 | 1,191,496 | +0.70(+0.63%) |
Jan 20, 2023 | 109.47 | 111.03 | 109.29 | 110.75 | 1,338,390 | +1.55(+1.42%) |
Jan 19, 2023 | 110.47 | 110.47 | 109.10 | 109.20 | 1,147,927 | -1.49(-1.35%) |
Jan 18, 2023 | 111.31 | 112.05 | 110.33 | 110.69 | 1,107,343 | -1.03(-0.92%) |
Jan 17, 2023 | 111.55 | 112.98 | 111.02 | 111.72 | 1,554,882 | -1.00(-0.89%) |
Jan 13, 2023 | 112.25 | 114.80 | 111.87 | 112.72 | 1,582,120 | -0.85(-0.75%) |
Jan 12, 2023 | 110.50 | 113.65 | 110.01 | 113.57 | 1,723,526 | +2.42(+2.18%) |
Jan 11, 2023 | 111.23 | 112.70 | 109.14 | 111.15 | 1,699,094 | -0.25(-0.22%) |
Jan 10, 2023 | 107.26 | 111.97 | 106.99 | 111.40 | 2,864,742 | +4.30(+4.01%) |
Jan 09, 2023 | 109.83 | 110.25 | 105.95 | 107.10 | 2,526,700 | -1.61(-1.48%) |
Jan 06, 2023 | 108.17 | 109.29 | 106.90 | 108.71 | 2,205,809 | +1.85(+1.73%) |
Jan 05, 2023 | 107.00 | 107.59 | 105.77 | 106.86 | 1,917,487 | -0.06(-0.06%) |
Jan 04, 2023 | 103.69 | 106.93 | 102.26 | 106.92 | 2,741,421 | +6.31(+6.27%) |
Jan 03, 2023 | 103.00 | 103.33 | 100.52 | 100.61 | 1,325,479 | -2.88(-2.78%) |
Dec 30, 2022 | 101.92 | 103.57 | 100.95 | 103.49 | 910,233 | +1.05(+1.02%) |
Dec 29, 2022 | 101.87 | 103.45 | 101.67 | 102.44 | 794,578 | +0.70(+0.69%) |
Dec 28, 2022 | 101.98 | 103.10 | 101.30 | 101.74 | 904,491 | -0.42(-0.41%) |
Dec 27, 2022 | 104.50 | 104.85 | 102.04 | 102.16 | 760,776 | -2.18(-2.09%) |
Dec 23, 2022 | 105.01 | 105.56 | 103.87 | 104.34 | 696,039 | -1.32(-1.25%) |
Dec 22, 2022 | 104.61 | 105.70 | 103.99 | 105.66 | 1,335,842 | +1.04(+0.99%) |
Dec 21, 2022 | 105.94 | 107.08 | 104.53 | 104.62 | 1,457,763 | -1.68(-1.58%) |
Dec 20, 2022 | 105.92 | 106.75 | 105.56 | 106.30 | 997,223 | -0.31(-0.29%) |
Dec 19, 2022 | 108.63 | 108.63 | 105.81 | 106.61 | 1,225,988 | -2.02(-1.86%) |
Dec 16, 2022 | 107.73 | 108.92 | 107.13 | 108.63 | 2,537,038 | +0.02(+0.02%) |
Dec 15, 2022 | 108.00 | 109.56 | 106.81 | 108.61 | 1,614,617 | +0.23(+0.21%) |
Dec 14, 2022 | 106.93 | 109.25 | 106.51 | 108.38 | 1,672,050 | +1.30(+1.21%) |
Dec 13, 2022 | 107.08 | 107.91 | 106.55 | 107.08 | 1,765,332 | +0.82(+0.77%) |
Dec 12, 2022 | 102.25 | 106.35 | 102.25 | 106.26 | 1,856,434 | +3.93(+3.84%) |
Dec 09, 2022 | 104.23 | 104.46 | 102.28 | 102.33 | 815,513 | -2.06(-1.97%) |
Dec 08, 2022 | 103.99 | 104.62 | 103.17 | 104.39 | 722,996 | +0.70(+0.68%) |
Dec 07, 2022 | 101.09 | 103.94 | 101.09 | 103.69 | 1,319,200 | +1.47(+1.44%) |
Dec 06, 2022 | 102.97 | 103.44 | 101.17 | 102.22 | 889,357 | -1.31(-1.27%) |
Dec 05, 2022 | 105.00 | 105.34 | 103.25 | 103.53 | 994,224 | -2.03(-1.92%) |
Dec 02, 2022 | 103.00 | 106.72 | 102.75 | 105.56 | 2,220,168 | +2.54(+2.47%) |