Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 117.20 | 117.39 | 116.71 | 116.72 | 8,020 | -0.17(-0.15%) |
Feb 27, 2023 | 117.26 | 117.26 | 116.89 | 116.89 | 1,935 | +0.16(+0.14%) |
Feb 24, 2023 | 116.04 | 116.94 | 115.94 | 116.73 | 2,476 | -1.33(-1.13%) |
Feb 23, 2023 | 118.26 | 118.26 | 116.94 | 118.06 | 2,770 | +0.45(+0.38%) |
Feb 22, 2023 | 117.90 | 118.34 | 117.30 | 117.61 | 4,654 | +0.03(+0.02%) |
Feb 21, 2023 | 118.82 | 118.82 | 117.52 | 117.58 | 10,823 | -2.79(-2.32%) |
Feb 17, 2023 | 120.14 | 120.38 | 119.83 | 120.38 | 1,697 | -0.67(-0.55%) |
Feb 16, 2023 | 121.78 | 122.11 | 121.03 | 121.04 | 15,656 | -1.64(-1.34%) |
Feb 15, 2023 | 121.00 | 122.68 | 121.00 | 122.68 | 9,044 | +1.24(+1.02%) |
Feb 14, 2023 | 122.00 | 122.00 | 120.08 | 121.45 | 6,435 | -0.04(-0.03%) |
Feb 13, 2023 | 120.63 | 121.49 | 120.63 | 121.49 | 9,160 | +1.52(+1.27%) |
Feb 10, 2023 | 119.78 | 119.97 | 119.23 | 119.97 | 34,160 | +0.06(+0.05%) |
Feb 09, 2023 | 121.93 | 121.93 | 119.83 | 119.91 | 8,721 | -1.30(-1.08%) |
Feb 08, 2023 | 121.55 | 121.55 | 121.12 | 121.21 | 6,527 | -1.28(-1.04%) |
Feb 07, 2023 | 120.70 | 122.69 | 120.47 | 122.49 | 13,254 | +1.18(+0.97%) |
Feb 06, 2023 | 120.90 | 121.50 | 120.90 | 121.31 | 14,164 | -0.97(-0.79%) |
Feb 03, 2023 | 122.94 | 123.46 | 122.09 | 122.28 | 4,902 | -1.79(-1.45%) |
Feb 02, 2023 | 124.50 | 124.59 | 123.53 | 124.07 | 21,698 | +1.83(+1.50%) |
Feb 01, 2023 | 120.53 | 122.42 | 119.87 | 122.24 | 55,930 | +1.58(+1.31%) |
Jan 31, 2023 | 119.96 | 120.66 | 119.93 | 120.66 | 2,128 | +2.07(+1.74%) |
Jan 30, 2023 | 119.81 | 120.04 | 118.56 | 118.59 | 23,547 | -1.51(-1.26%) |
Jan 27, 2023 | 119.65 | 120.58 | 119.29 | 120.10 | 16,201 | +0.57(+0.48%) |
Jan 26, 2023 | 119.41 | 119.53 | 118.42 | 119.53 | 14,172 | +1.14(+0.96%) |
Jan 25, 2023 | 116.50 | 118.39 | 116.44 | 118.39 | 30,910 | +0.13(+0.11%) |
Jan 24, 2023 | 117.48 | 118.53 | 117.48 | 118.26 | 5,353 | -0.44(-0.37%) |
Jan 23, 2023 | 117.76 | 118.95 | 117.76 | 118.69 | 13,390 | +1.63(+1.39%) |
Jan 20, 2023 | 115.66 | 117.06 | 115.66 | 117.06 | 9,713 | +2.29(+1.99%) |
Jan 19, 2023 | 114.38 | 114.83 | 114.38 | 114.77 | 1,986 | -1.28(-1.10%) |
Jan 18, 2023 | 118.69 | 118.69 | 116.05 | 116.05 | 4,911 | -1.73(-1.47%) |
Jan 17, 2023 | 117.83 | 117.99 | 117.68 | 117.78 | 8,456 | -0.10(-0.08%) |
Jan 13, 2023 | 117.00 | 118.00 | 117.00 | 117.88 | 20,998 | +0.33(+0.28%) |
Jan 12, 2023 | 116.21 | 117.65 | 116.21 | 117.54 | 1,772 | +0.50(+0.43%) |
Jan 11, 2023 | 116.06 | 117.04 | 116.06 | 117.04 | 7,096 | +1.53(+1.32%) |
Jan 10, 2023 | 114.15 | 115.52 | 114.15 | 115.51 | 4,815 | +1.03(+0.90%) |
Jan 09, 2023 | 114.64 | 115.74 | 114.48 | 114.48 | 8,939 | +0.15(+0.13%) |
Jan 06, 2023 | 112.73 | 114.34 | 112.73 | 114.34 | 2,167 | +2.61(+2.34%) |
Jan 05, 2023 | 111.58 | 112.25 | 111.55 | 111.73 | 4,485 | -1.41(-1.25%) |
Jan 04, 2023 | 112.83 | 113.51 | 112.55 | 113.14 | 3,769 | +1.83(+1.64%) |
Jan 03, 2023 | 112.46 | 112.46 | 110.69 | 111.31 | 4,197 | -0.22(-0.20%) |
Dec 30, 2022 | 110.81 | 111.53 | 110.58 | 111.53 | 2,745 | -0.52(-0.46%) |
Dec 29, 2022 | 111.89 | 112.28 | 111.89 | 112.05 | 8,740 | +2.27(+2.06%) |
Dec 28, 2022 | 111.35 | 111.35 | 109.78 | 109.79 | 5,856 | -1.55(-1.39%) |
Dec 27, 2022 | 111.25 | 111.57 | 111.19 | 111.34 | 3,167 | -0.15(-0.13%) |
Dec 23, 2022 | 110.58 | 111.48 | 110.20 | 111.48 | 3,818 | +0.70(+0.63%) |
Dec 22, 2022 | 110.28 | 110.79 | 109.25 | 110.79 | 9,902 | -1.35(-1.20%) |
Dec 21, 2022 | 112.21 | 112.32 | 111.99 | 112.14 | 2,693 | +1.59(+1.44%) |
Dec 20, 2022 | 109.74 | 110.87 | 109.74 | 110.55 | 7,776 | +0.25(+0.22%) |
Dec 19, 2022 | 111.78 | 111.78 | 109.84 | 110.30 | 6,510 | -1.30(-1.17%) |
Dec 16, 2022 | 111.20 | 111.61 | 110.72 | 111.61 | 1,354 | -1.12(-1.00%) |
Dec 15, 2022 | 113.36 | 113.36 | 112.49 | 112.73 | 6,090 | -2.90(-2.51%) |
Dec 14, 2022 | 117.04 | 117.04 | 115.07 | 115.63 | 17,869 | -0.84(-0.72%) |
Dec 13, 2022 | 118.15 | 118.57 | 115.80 | 116.47 | 53,917 | +1.15(+0.99%) |
Dec 12, 2022 | 113.57 | 115.33 | 113.57 | 115.33 | 1,967 | +1.69(+1.49%) |
Dec 09, 2022 | 114.61 | 114.61 | 113.54 | 113.64 | 6,191 | -0.67(-0.58%) |
Dec 08, 2022 | 114.56 | 114.56 | 114.10 | 114.31 | 8,444 | +0.83(+0.73%) |
Dec 07, 2022 | 113.63 | 113.81 | 113.43 | 113.47 | 3,386 | -0.10(-0.09%) |
Dec 06, 2022 | 113.63 | 113.63 | 113.57 | 113.57 | 1,045 | -1.62(-1.41%) |
Dec 05, 2022 | 116.98 | 116.98 | 114.89 | 115.19 | 3,422 | -2.72(-2.31%) |
Dec 02, 2022 | 116.73 | 117.94 | 116.73 | 117.91 | 4,313 | -0.12(-0.10%) |