Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.84 | 110.36 | 109.47 | 109.49 | 3,615,800 | -0.35(-0.32%) |
Feb 27, 2023 | 110.59 | 110.64 | 109.78 | 109.84 | 2,267,110 | -0.66(-0.60%) |
Feb 24, 2023 | 110.55 | 110.85 | 110.10 | 110.50 | 1,467,635 | -0.20(-0.18%) |
Feb 23, 2023 | 110.77 | 111.07 | 110.48 | 110.70 | 1,983,778 | -0.06(-0.05%) |
Feb 22, 2023 | 110.11 | 110.94 | 110.11 | 110.76 | 2,288,128 | +0.88(+0.80%) |
Feb 21, 2023 | 109.78 | 110.18 | 109.78 | 109.88 | 1,087,391 | -0.05(-0.05%) |
Feb 17, 2023 | 109.62 | 110.34 | 109.47 | 109.93 | 1,944,876 | +0.31(+0.28%) |
Feb 16, 2023 | 109.51 | 109.84 | 109.48 | 109.62 | 1,295,615 | -0.06(-0.05%) |
Feb 15, 2023 | 109.58 | 109.96 | 109.56 | 109.68 | 1,542,306 | +0.13(+0.12%) |
Feb 14, 2023 | 109.60 | 109.82 | 109.41 | 109.55 | 1,157,271 | +0.04(+0.04%) |
Feb 13, 2023 | 109.83 | 109.85 | 109.50 | 109.51 | 1,029,864 | +0.09(+0.08%) |
Feb 10, 2023 | 109.06 | 109.86 | 109.05 | 109.42 | 940,356 | +0.27(+0.25%) |
Feb 09, 2023 | 109.75 | 109.87 | 109.06 | 109.15 | 1,672,930 | -0.45(-0.41%) |
Feb 08, 2023 | 109.80 | 110.15 | 109.60 | 109.60 | 1,260,327 | -0.20(-0.18%) |
Feb 07, 2023 | 110.15 | 110.22 | 109.75 | 109.80 | 1,661,718 | -0.45(-0.41%) |
Feb 06, 2023 | 109.75 | 110.45 | 109.70 | 110.25 | 1,607,754 | +0.57(+0.52%) |
Feb 03, 2023 | 109.75 | 110.26 | 109.55 | 109.68 | 2,260,540 | -0.11(-0.10%) |
Feb 02, 2023 | 110.30 | 110.60 | 109.63 | 109.79 | 3,714,630 | -0.66(-0.60%) |
Feb 01, 2023 | 109.50 | 110.70 | 109.41 | 110.45 | 3,122,295 | +0.73(+0.67%) |
Jan 31, 2023 | 110.12 | 110.75 | 108.01 | 109.72 | 6,957,631 | -0.33(-0.30%) |
Jan 30, 2023 | 110.90 | 110.94 | 110.04 | 110.05 | 4,824,439 | -0.58(-0.52%) |
Jan 27, 2023 | 111.20 | 111.34 | 110.62 | 110.63 | 4,600,140 | -0.62(-0.56%) |
Jan 26, 2023 | 113.03 | 113.08 | 110.75 | 111.25 | 11,918,395 | -1.75(-1.55%) |
Jan 25, 2023 | 112.90 | 113.17 | 112.90 | 113.00 | 1,394,372 | +0.16(+0.14%) |
Jan 24, 2023 | 113.00 | 113.08 | 112.84 | 112.84 | 3,605,649 | +0.03(+0.03%) |
Jan 23, 2023 | 113.06 | 113.08 | 112.81 | 112.81 | 3,700,263 | -0.21(-0.19%) |
Jan 20, 2023 | 113.10 | 113.18 | 113.01 | 113.02 | 3,593,179 | -0.04(-0.04%) |
Jan 19, 2023 | 113.00 | 113.20 | 112.98 | 113.06 | 2,337,385 | +0.11(+0.10%) |
Jan 18, 2023 | 113.20 | 113.20 | 112.90 | 112.95 | 4,179,340 | -0.16(-0.14%) |
Jan 17, 2023 | 113.02 | 113.20 | 113.00 | 113.11 | 2,538,792 | -0.13(-0.11%) |
Jan 13, 2023 | 113.12 | 113.30 | 113.11 | 113.24 | 2,362,198 | +0.03(+0.03%) |
Jan 12, 2023 | 113.12 | 113.40 | 113.06 | 113.21 | 2,626,682 | +0.09(+0.08%) |
Jan 11, 2023 | 113.10 | 113.23 | 113.08 | 113.12 | 2,064,458 | +0.06(+0.05%) |
Jan 10, 2023 | 113.05 | 113.17 | 113.00 | 113.06 | 1,704,174 | -0.05(-0.04%) |
Jan 09, 2023 | 113.00 | 113.31 | 113.00 | 113.11 | 1,983,689 | +0.11(+0.10%) |
Jan 06, 2023 | 113.32 | 113.41 | 113.00 | 113.00 | 3,510,574 | -0.24(-0.21%) |
Jan 05, 2023 | 113.46 | 113.52 | 113.09 | 113.24 | 6,413,378 | -0.24(-0.21%) |
Jan 04, 2023 | 113.51 | 113.66 | 113.37 | 113.48 | 3,198,325 | -0.02(-0.02%) |
Jan 03, 2023 | 113.51 | 113.70 | 113.44 | 113.50 | 3,026,895 | -0.30(-0.26%) |
Dec 30, 2022 | 113.42 | 113.83 | 113.31 | 113.80 | 1,650,054 | +0.29(+0.26%) |
Dec 29, 2022 | 113.43 | 113.51 | 113.35 | 113.51 | 1,500,641 | -0.02(-0.02%) |
Dec 28, 2022 | 113.11 | 113.75 | 113.11 | 113.53 | 1,997,171 | +0.27(+0.24%) |
Dec 27, 2022 | 113.05 | 113.41 | 112.96 | 113.26 | 3,291,804 | +0.26(+0.23%) |
Dec 23, 2022 | 113.10 | 113.14 | 112.90 | 113.00 | 2,817,566 | -0.11(-0.10%) |
Dec 22, 2022 | 113.14 | 113.23 | 113.05 | 113.11 | 2,127,293 | +0.08(+0.07%) |
Dec 21, 2022 | 113.06 | 113.20 | 112.95 | 113.03 | 3,350,617 | +0.00(+0.00%) |
Dec 20, 2022 | 113.00 | 113.24 | 113.00 | 113.03 | 2,617,280 | +0.06(+0.05%) |
Dec 19, 2022 | 113.00 | 113.27 | 112.90 | 112.97 | 2,830,074 | +0.09(+0.08%) |
Dec 16, 2022 | 113.01 | 113.21 | 112.81 | 112.88 | 7,598,268 | -0.12(-0.11%) |
Dec 15, 2022 | 113.10 | 113.37 | 112.96 | 113.00 | 6,658,734 | -0.13(-0.11%) |
Dec 14, 2022 | 112.81 | 113.51 | 112.73 | 113.13 | 7,147,059 | +0.23(+0.20%) |
Dec 13, 2022 | 112.46 | 113.07 | 112.14 | 112.90 | 10,744,262 | +0.54(+0.48%) |
Dec 12, 2022 | 111.55 | 112.50 | 111.16 | 112.36 | 44,547,660 | +15.07(+15.49%) |
Dec 09, 2022 | 97.00 | 98.00 | 96.58 | 97.29 | 2,230,076 | +0.38(+0.39%) |
Dec 08, 2022 | 96.55 | 99.08 | 95.66 | 96.91 | 2,933,152 | +0.61(+0.63%) |
Dec 07, 2022 | 97.25 | 98.22 | 96.22 | 96.30 | 2,323,825 | -0.55(-0.57%) |
Dec 06, 2022 | 98.62 | 99.78 | 96.69 | 96.85 | 3,567,048 | -1.63(-1.66%) |
Dec 05, 2022 | 100.75 | 101.49 | 98.04 | 98.48 | 7,070,317 | -6.37(-6.08%) |
Dec 02, 2022 | 103.00 | 105.18 | 102.49 | 104.85 | 5,409,881 | +3.97(+3.94%) |