Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.40 | 117.08 | 115.67 | 116.61 | 1,097,471 | -0.48(-0.41%) |
Feb 27, 2023 | 119.33 | 119.80 | 116.82 | 117.09 | 642,263 | -2.54(-2.12%) |
Feb 24, 2023 | 117.99 | 119.80 | 117.01 | 119.63 | 394,589 | +1.19(+1.00%) |
Feb 23, 2023 | 119.00 | 120.81 | 117.54 | 118.44 | 600,879 | +2.07(+1.78%) |
Feb 22, 2023 | 116.55 | 117.44 | 116.14 | 116.37 | 518,821 | -0.51(-0.44%) |
Feb 21, 2023 | 118.17 | 119.01 | 116.60 | 116.88 | 392,843 | -2.01(-1.69%) |
Feb 17, 2023 | 118.89 | 0 | +0.46(+0.39%) | |||
Feb 16, 2023 | 118.26 | 118.64 | 117.57 | 118.43 | 168,654 | -0.18(-0.15%) |
Feb 15, 2023 | 116.90 | 119.09 | 116.89 | 118.61 | 440,378 | +1.22(+1.04%) |
Feb 14, 2023 | 118.01 | 118.14 | 116.82 | 117.39 | 337,191 | -0.92(-0.78%) |
Feb 13, 2023 | 117.21 | 119.15 | 117.01 | 118.31 | 382,599 | +1.20(+1.02%) |
Feb 10, 2023 | 117.13 | 118.17 | 116.76 | 117.11 | 348,586 | -0.33(-0.28%) |
Feb 09, 2023 | 116.71 | 118.36 | 116.58 | 117.44 | 626,178 | +0.75(+0.64%) |
Feb 08, 2023 | 114.04 | 117.02 | 114.01 | 116.69 | 397,646 | +2.55(+2.23%) |
Feb 07, 2023 | 116.87 | 116.87 | 113.99 | 114.14 | 411,643 | -2.27(-1.95%) |
Feb 06, 2023 | 115.00 | 116.56 | 114.53 | 116.41 | 309,563 | +1.17(+1.02%) |
Feb 03, 2023 | 115.05 | 115.46 | 114.55 | 115.24 | 403,711 | +0.32(+0.28%) |
Feb 02, 2023 | 115.32 | 115.71 | 114.05 | 114.92 | 749,857 | -0.57(-0.49%) |
Feb 01, 2023 | 119.28 | 119.98 | 115.14 | 115.49 | 666,863 | -3.71(-3.11%) |
Jan 31, 2023 | 118.65 | 120.03 | 118.49 | 119.20 | 751,310 | +0.00(+0.00%) |
Jan 30, 2023 | 120.92 | 121.81 | 118.79 | 119.20 | 685,564 | -1.79(-1.48%) |
Jan 27, 2023 | 119.98 | 121.63 | 119.98 | 120.99 | 733,652 | +1.14(+0.95%) |
Jan 26, 2023 | 119.85 | 120.62 | 119.00 | 119.85 | 436,029 | -0.47(-0.39%) |
Jan 25, 2023 | 119.38 | 120.81 | 118.95 | 120.32 | 387,705 | +0.93(+0.78%) |
Jan 24, 2023 | 118.57 | 120.33 | 118.25 | 119.39 | 310,555 | +0.82(+0.69%) |
Jan 23, 2023 | 118.15 | 118.66 | 117.11 | 118.57 | 291,096 | +0.41(+0.35%) |
Jan 20, 2023 | 117.79 | 118.96 | 117.39 | 118.16 | 379,488 | +0.42(+0.36%) |
Jan 19, 2023 | 117.30 | 119.37 | 117.29 | 117.74 | 473,564 | +0.41(+0.35%) |
Jan 18, 2023 | 117.79 | 119.22 | 116.30 | 117.33 | 448,841 | -0.93(-0.79%) |
Jan 17, 2023 | 118.42 | 119.21 | 118.18 | 118.26 | 540,341 | +0.17(+0.14%) |
Jan 16, 2023 | 115.53 | 118.62 | 115.30 | 118.09 | 214,382 | +2.27(+1.96%) |
Jan 13, 2023 | 116.47 | 116.63 | 115.39 | 115.82 | 696,207 | -0.30(-0.26%) |
Jan 12, 2023 | 117.95 | 118.18 | 115.89 | 116.12 | 653,317 | -1.63(-1.38%) |
Jan 11, 2023 | 118.80 | 119.46 | 117.30 | 117.75 | 546,251 | -1.34(-1.13%) |
Jan 10, 2023 | 120.36 | 120.59 | 118.53 | 119.09 | 283,673 | -0.97(-0.81%) |
Jan 09, 2023 | 119.94 | 121.72 | 119.42 | 120.06 | 317,923 | -0.15(-0.12%) |
Jan 06, 2023 | 118.41 | 121.23 | 118.41 | 120.21 | 594,416 | +1.85(+1.56%) |
Jan 05, 2023 | 119.33 | 119.76 | 118.03 | 118.36 | 376,648 | -1.14(-0.95%) |
Jan 04, 2023 | 120.64 | 120.97 | 119.10 | 119.50 | 271,504 | -0.83(-0.69%) |
Jan 03, 2023 | 120.45 | 121.53 | 120.11 | 120.33 | 282,934 | +0.61(+0.51%) |
Dec 30, 2022 | 119.72 | 0 | -0.50(-0.42%) | |||
Dec 29, 2022 | 122.06 | 122.60 | 120.01 | 120.22 | 194,431 | -1.65(-1.35%) |
Dec 28, 2022 | 122.66 | 123.40 | 121.34 | 121.87 | 191,372 | -1.79(-1.45%) |
Dec 23, 2022 | 123.66 | 0 | +1.43(+1.17%) | |||
Dec 22, 2022 | 122.15 | 122.50 | 121.41 | 122.23 | 218,095 | -0.38(-0.31%) |
Dec 21, 2022 | 122.69 | 123.82 | 122.09 | 122.61 | 226,514 | +0.12(+0.10%) |
Dec 20, 2022 | 123.01 | 123.55 | 121.35 | 122.49 | 585,676 | -0.32(-0.26%) |
Dec 19, 2022 | 122.14 | 124.47 | 122.03 | 122.81 | 873,451 | +0.67(+0.55%) |
Dec 16, 2022 | 120.91 | 122.56 | 120.73 | 122.14 | 1,125,441 | +0.63(+0.52%) |
Dec 15, 2022 | 123.09 | 123.33 | 121.13 | 121.51 | 468,338 | -1.91(-1.55%) |
Dec 14, 2022 | 123.98 | 125.49 | 123.10 | 123.42 | 451,791 | -0.54(-0.44%) |
Dec 13, 2022 | 124.99 | 125.64 | 123.86 | 123.96 | 522,189 | -0.28(-0.23%) |
Dec 12, 2022 | 125.56 | 126.04 | 124.08 | 124.24 | 465,224 | -1.31(-1.04%) |
Dec 09, 2022 | 124.91 | 126.29 | 124.04 | 125.55 | 569,974 | +0.75(+0.60%) |
Dec 08, 2022 | 122.09 | 125.38 | 121.97 | 124.80 | 454,912 | +2.61(+2.14%) |
Dec 07, 2022 | 120.82 | 122.81 | 120.66 | 122.19 | 525,797 | +1.14(+0.94%) |
Dec 06, 2022 | 122.01 | 122.78 | 120.40 | 121.05 | 332,083 | -1.02(-0.84%) |
Dec 05, 2022 | 121.61 | 123.57 | 121.56 | 122.07 | 611,584 | -0.21(-0.17%) |
Dec 02, 2022 | 121.00 | 122.83 | 120.43 | 122.28 | 741,927 | +0.75(+0.62%) |