Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.35 | 117.98 | 115.48 | 116.40 | 8,838,503 | +0.25(+0.22%) |
Feb 27, 2023 | 116.86 | 117.41 | 115.94 | 116.15 | 4,326,742 | +0.48(+0.41%) |
Feb 24, 2023 | 115.60 | 116.35 | 114.98 | 115.67 | 4,789,293 | -1.88(-1.60%) |
Feb 23, 2023 | 118.33 | 118.33 | 116.17 | 117.55 | 4,185,630 | +0.06(+0.05%) |
Feb 22, 2023 | 118.67 | 118.95 | 117.23 | 117.49 | 5,123,369 | -1.18(-0.99%) |
Feb 21, 2023 | 120.80 | 121.51 | 118.55 | 118.67 | 5,213,918 | -3.66(-3.00%) |
Feb 17, 2023 | 121.22 | 122.38 | 120.95 | 122.33 | 5,274,358 | +0.45(+0.37%) |
Feb 16, 2023 | 122.91 | 124.65 | 121.61 | 121.88 | 4,818,403 | -3.04(-2.43%) |
Feb 15, 2023 | 122.39 | 124.94 | 122.39 | 124.92 | 5,804,599 | +1.25(+1.01%) |
Feb 14, 2023 | 121.46 | 123.82 | 121.25 | 123.66 | 4,942,841 | +1.03(+0.84%) |
Feb 13, 2023 | 120.35 | 123.19 | 120.00 | 122.63 | 5,806,234 | +2.86(+2.39%) |
Feb 10, 2023 | 119.07 | 120.17 | 118.12 | 119.77 | 5,302,065 | +0.05(+0.04%) |
Feb 09, 2023 | 122.20 | 122.51 | 119.06 | 119.72 | 6,049,555 | -0.71(-0.59%) |
Feb 08, 2023 | 120.90 | 121.61 | 119.35 | 120.44 | 5,997,696 | -2.37(-1.93%) |
Feb 07, 2023 | 121.47 | 123.40 | 120.77 | 122.81 | 5,393,889 | -0.39(-0.32%) |
Feb 06, 2023 | 123.00 | 123.56 | 121.82 | 123.20 | 4,762,352 | -1.84(-1.47%) |
Feb 03, 2023 | 124.24 | 126.82 | 123.90 | 125.04 | 5,031,384 | -1.42(-1.12%) |
Feb 02, 2023 | 127.83 | 128.67 | 125.29 | 126.47 | 5,320,655 | -0.43(-0.34%) |
Feb 01, 2023 | 125.33 | 127.60 | 123.68 | 126.90 | 6,515,711 | +2.13(+1.70%) |
Jan 31, 2023 | 123.88 | 125.28 | 123.48 | 124.77 | 7,844,648 | +0.94(+0.76%) |
Jan 30, 2023 | 123.96 | 125.00 | 123.67 | 123.83 | 6,627,836 | -1.14(-0.91%) |
Jan 27, 2023 | 124.52 | 126.00 | 124.15 | 124.97 | 5,847,608 | +0.00(+0.00%) |
Jan 26, 2023 | 125.88 | 126.40 | 123.48 | 124.97 | 5,957,900 | +0.70(+0.56%) |
Jan 25, 2023 | 123.33 | 124.46 | 122.32 | 124.27 | 6,053,879 | -0.01(-0.01%) |
Jan 24, 2023 | 110.10 | 125.43 | 110.10 | 124.28 | 5,594,936 | -1.43(-1.14%) |
Jan 23, 2023 | 124.35 | 126.16 | 124.00 | 125.71 | 5,695,368 | +1.64(+1.32%) |
Jan 20, 2023 | 122.17 | 124.09 | 121.55 | 124.07 | 5,789,645 | +2.05(+1.68%) |
Jan 19, 2023 | 122.28 | 122.92 | 121.12 | 122.03 | 5,380,742 | -1.86(-1.50%) |
Jan 18, 2023 | 125.23 | 126.00 | 123.47 | 123.89 | 6,967,603 | -1.68(-1.33%) |
Jan 17, 2023 | 125.43 | 126.45 | 125.26 | 125.56 | 6,295,977 | -0.70(-0.55%) |
Jan 13, 2023 | 124.11 | 126.63 | 124.11 | 126.26 | 4,956,170 | +0.94(+0.75%) |
Jan 12, 2023 | 125.77 | 125.88 | 123.92 | 125.32 | 8,537,835 | -0.05(-0.04%) |
Jan 11, 2023 | 123.78 | 125.68 | 123.48 | 125.37 | 7,126,841 | +2.06(+1.67%) |
Jan 10, 2023 | 122.69 | 123.79 | 122.52 | 123.31 | 6,017,269 | +0.97(+0.79%) |
Jan 09, 2023 | 122.49 | 124.06 | 122.05 | 122.34 | 9,589,303 | +0.31(+0.26%) |
Jan 06, 2023 | 119.55 | 122.84 | 119.32 | 122.03 | 10,287,624 | +3.83(+3.24%) |
Jan 05, 2023 | 117.86 | 119.88 | 117.67 | 118.19 | 6,168,557 | -0.58(-0.49%) |
Jan 04, 2023 | 117.55 | 119.77 | 117.13 | 118.77 | 8,723,997 | +2.41(+2.07%) |
Jan 03, 2023 | 116.17 | 117.09 | 115.08 | 116.36 | 8,288,262 | +1.70(+1.49%) |
Dec 30, 2022 | 114.22 | 114.89 | 113.44 | 114.66 | 4,444,960 | -0.33(-0.29%) |
Dec 29, 2022 | 113.75 | 115.69 | 113.47 | 114.99 | 4,680,424 | +2.32(+2.06%) |
Dec 28, 2022 | 115.22 | 115.86 | 112.64 | 112.67 | 5,546,755 | -2.53(-2.19%) |
Dec 27, 2022 | 114.13 | 115.82 | 113.49 | 115.20 | 6,799,213 | +1.28(+1.13%) |
Dec 23, 2022 | 113.78 | 114.81 | 113.45 | 113.91 | 6,751,487 | -0.45(-0.39%) |
Dec 22, 2022 | 111.99 | 114.47 | 111.77 | 114.36 | 17,500,308 | +0.91(+0.80%) |
Dec 21, 2022 | 114.41 | 116.78 | 113.02 | 113.45 | 33,441,198 | +12.32(+12.18%) |
Dec 20, 2022 | 100.93 | 101.32 | 99.64 | 101.14 | 16,949,368 | +0.16(+0.16%) |
Dec 19, 2022 | 102.88 | 103.39 | 100.39 | 100.98 | 10,832,026 | -2.84(-2.74%) |
Dec 16, 2022 | 104.72 | 105.45 | 103.01 | 103.82 | 14,372,650 | -2.51(-2.36%) |
Dec 15, 2022 | 107.00 | 107.42 | 105.56 | 106.33 | 7,664,536 | -2.88(-2.64%) |
Dec 14, 2022 | 111.41 | 111.83 | 108.01 | 109.21 | 7,679,654 | -1.37(-1.24%) |
Dec 13, 2022 | 113.29 | 114.11 | 109.01 | 110.58 | 8,834,495 | +0.76(+0.70%) |
Dec 12, 2022 | 107.89 | 109.92 | 107.50 | 109.82 | 6,554,593 | +2.60(+2.42%) |
Dec 09, 2022 | 108.00 | 109.14 | 107.06 | 107.22 | 5,794,241 | -1.90(-1.74%) |
Dec 08, 2022 | 106.42 | 109.25 | 106.42 | 109.12 | 6,317,986 | +2.97(+2.80%) |
Dec 07, 2022 | 105.16 | 106.93 | 104.91 | 106.15 | 5,869,263 | +0.39(+0.37%) |
Dec 06, 2022 | 107.44 | 108.30 | 104.60 | 105.76 | 7,231,533 | -1.66(-1.54%) |
Dec 05, 2022 | 108.79 | 108.89 | 107.00 | 107.42 | 6,346,648 | -2.53(-2.30%) |
Dec 02, 2022 | 106.47 | 110.44 | 106.16 | 109.94 | 6,012,888 | +1.40(+1.29%) |