Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.73 | 121.16 | 119.05 | 119.64 | 6,689,156 | +0.11(+0.09%) |
Feb 27, 2023 | 122.52 | 122.62 | 119.17 | 119.54 | 8,039,221 | -0.89(-0.74%) |
Feb 24, 2023 | 120.33 | 120.79 | 119.31 | 120.43 | 7,596,181 | -1.80(-1.47%) |
Feb 23, 2023 | 122.63 | 123.23 | 119.78 | 122.23 | 6,646,839 | +2.18(+1.82%) |
Feb 22, 2023 | 120.41 | 121.04 | 119.05 | 120.05 | 5,691,810 | +0.24(+0.20%) |
Feb 21, 2023 | 121.51 | 123.60 | 119.66 | 119.81 | 8,427,369 | -3.89(-3.15%) |
Feb 17, 2023 | 125.43 | 125.73 | 122.97 | 123.70 | 6,218,179 | -2.36(-1.87%) |
Feb 16, 2023 | 126.64 | 128.42 | 125.86 | 126.06 | 5,973,728 | -2.82(-2.19%) |
Feb 15, 2023 | 126.49 | 129.13 | 126.20 | 128.88 | 3,614,823 | +0.71(+0.55%) |
Feb 14, 2023 | 125.14 | 128.70 | 124.32 | 128.18 | 5,758,392 | +1.45(+1.15%) |
Feb 13, 2023 | 125.39 | 127.30 | 124.35 | 126.72 | 5,728,774 | +1.79(+1.43%) |
Feb 10, 2023 | 125.22 | 125.85 | 123.61 | 124.93 | 5,492,030 | -1.49(-1.18%) |
Feb 09, 2023 | 129.68 | 130.97 | 125.83 | 126.42 | 5,898,483 | -1.59(-1.24%) |
Feb 08, 2023 | 131.05 | 131.99 | 127.61 | 128.01 | 7,382,918 | -4.32(-3.26%) |
Feb 07, 2023 | 128.96 | 133.06 | 128.17 | 132.33 | 7,917,643 | +3.58(+2.78%) |
Feb 06, 2023 | 128.11 | 130.64 | 127.71 | 128.75 | 7,051,134 | -2.02(-1.55%) |
Feb 03, 2023 | 127.03 | 134.05 | 124.53 | 130.77 | 13,615,629 | -0.80(-0.61%) |
Feb 02, 2023 | 134.10 | 134.79 | 130.56 | 131.58 | 18,194,490 | -2.53(-1.89%) |
Feb 01, 2023 | 128.51 | 135.54 | 128.51 | 134.10 | 10,818,568 | +5.09(+3.94%) |
Jan 31, 2023 | 127.19 | 129.43 | 127.19 | 129.02 | 7,563,304 | +1.53(+1.20%) |
Jan 30, 2023 | 126.93 | 128.24 | 126.06 | 127.49 | 10,168,224 | -1.71(-1.33%) |
Jan 27, 2023 | 127.35 | 130.65 | 127.28 | 129.20 | 6,795,770 | -0.54(-0.42%) |
Jan 26, 2023 | 130.17 | 130.61 | 127.04 | 129.75 | 7,649,090 | +2.70(+2.13%) |
Jan 25, 2023 | 124.41 | 127.40 | 123.68 | 127.04 | 7,093,641 | +0.46(+0.36%) |
Jan 24, 2023 | 126.44 | 128.79 | 126.06 | 126.59 | 8,195,761 | -0.32(-0.25%) |
Jan 23, 2023 | 122.56 | 127.91 | 121.86 | 126.91 | 13,851,259 | +7.87(+6.61%) |
Jan 20, 2023 | 114.69 | 119.09 | 113.65 | 119.03 | 9,184,029 | +5.15(+4.52%) |
Jan 19, 2023 | 117.25 | 117.29 | 113.73 | 113.88 | 8,993,615 | -4.32(-3.65%) |
Jan 18, 2023 | 117.79 | 120.09 | 117.20 | 118.20 | 11,303,553 | +1.70(+1.46%) |
Jan 17, 2023 | 115.97 | 117.50 | 115.28 | 116.50 | 6,378,156 | +0.04(+0.03%) |
Jan 13, 2023 | 116.05 | 117.60 | 115.95 | 116.46 | 8,301,610 | -1.31(-1.11%) |
Jan 12, 2023 | 115.49 | 118.53 | 113.95 | 117.77 | 9,834,871 | +3.10(+2.70%) |
Jan 11, 2023 | 113.75 | 114.77 | 111.55 | 114.67 | 7,611,435 | +1.43(+1.27%) |
Jan 10, 2023 | 110.43 | 113.29 | 110.15 | 113.23 | 6,589,275 | +2.23(+2.01%) |
Jan 09, 2023 | 113.06 | 115.11 | 109.97 | 111.00 | 10,615,031 | -0.71(-0.63%) |
Jan 06, 2023 | 107.47 | 112.33 | 106.59 | 111.71 | 10,592,564 | +5.75(+5.43%) |
Jan 05, 2023 | 106.47 | 107.43 | 105.70 | 105.96 | 7,788,888 | -2.06(-1.91%) |
Jan 04, 2023 | 106.35 | 108.70 | 105.39 | 108.02 | 7,858,059 | +4.19(+4.04%) |
Jan 03, 2023 | 107.85 | 108.22 | 103.76 | 103.83 | 8,370,078 | -2.66(-2.50%) |
Dec 30, 2022 | 104.57 | 106.60 | 103.85 | 106.49 | 5,825,697 | +0.11(+0.10%) |
Dec 29, 2022 | 104.94 | 107.18 | 104.71 | 106.38 | 6,883,025 | +2.78(+2.68%) |
Dec 28, 2022 | 105.44 | 106.80 | 103.46 | 103.61 | 5,566,551 | -2.41(-2.27%) |
Dec 27, 2022 | 106.30 | 107.20 | 105.46 | 106.02 | 6,358,013 | -1.34(-1.25%) |
Dec 23, 2022 | 106.25 | 107.43 | 104.81 | 107.35 | 5,530,760 | +0.16(+0.14%) |
Dec 22, 2022 | 109.03 | 109.03 | 104.00 | 107.20 | 12,445,534 | -3.79(-3.41%) |
Dec 21, 2022 | 109.21 | 111.35 | 109.14 | 110.98 | 6,029,666 | +2.41(+2.22%) |
Dec 20, 2022 | 107.89 | 109.23 | 107.61 | 108.57 | 6,496,954 | -0.52(-0.48%) |
Dec 19, 2022 | 110.42 | 111.54 | 108.00 | 109.10 | 7,962,348 | -1.83(-1.65%) |
Dec 16, 2022 | 112.43 | 112.99 | 109.78 | 110.93 | 13,147,582 | -2.04(-1.81%) |
Dec 15, 2022 | 116.47 | 116.73 | 112.42 | 112.97 | 10,554,388 | -4.91(-4.17%) |
Dec 14, 2022 | 120.32 | 122.60 | 116.32 | 117.88 | 9,748,066 | -1.72(-1.44%) |
Dec 13, 2022 | 122.98 | 123.92 | 117.99 | 119.61 | 10,031,889 | +2.21(+1.88%) |
Dec 12, 2022 | 112.41 | 117.44 | 112.41 | 117.40 | 9,292,597 | +2.09(+1.81%) |
Dec 09, 2022 | 116.61 | 117.58 | 115.11 | 115.31 | 6,232,104 | -2.58(-2.19%) |
Dec 08, 2022 | 115.24 | 118.50 | 114.46 | 117.88 | 7,583,323 | +3.39(+2.96%) |
Dec 07, 2022 | 114.77 | 116.53 | 114.06 | 114.49 | 5,602,237 | -1.52(-1.31%) |
Dec 06, 2022 | 118.96 | 119.13 | 114.84 | 116.01 | 6,160,182 | -3.41(-2.85%) |
Dec 05, 2022 | 120.66 | 121.52 | 118.58 | 119.42 | 6,287,918 | -2.29(-1.88%) |
Dec 02, 2022 | 119.82 | 121.86 | 119.25 | 121.71 | 6,328,260 | -1.11(-0.91%) |