Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.88 | 118.51 | 116.00 | 116.93 | 8,798,790 | +0.26(+0.22%) |
Feb 27, 2023 | 117.39 | 117.94 | 116.46 | 116.67 | 4,307,301 | +0.48(+0.41%) |
Feb 24, 2023 | 116.12 | 116.88 | 115.50 | 116.19 | 4,767,773 | -1.89(-1.60%) |
Feb 23, 2023 | 118.87 | 118.87 | 116.69 | 118.08 | 4,166,823 | +0.06(+0.05%) |
Feb 22, 2023 | 119.20 | 119.49 | 117.76 | 118.02 | 5,100,349 | -1.18(-0.99%) |
Feb 21, 2023 | 121.35 | 122.06 | 119.08 | 119.20 | 5,190,490 | -3.68(-3.00%) |
Feb 17, 2023 | 121.77 | 122.93 | 121.50 | 122.88 | 5,250,659 | +0.45(+0.37%) |
Feb 16, 2023 | 123.46 | 125.22 | 122.16 | 122.43 | 4,796,753 | -3.05(-2.43%) |
Feb 15, 2023 | 122.94 | 125.50 | 122.94 | 125.48 | 5,778,518 | +1.26(+1.01%) |
Feb 14, 2023 | 122.01 | 124.38 | 121.80 | 124.22 | 4,920,631 | +1.03(+0.84%) |
Feb 13, 2023 | 120.89 | 123.75 | 120.54 | 123.19 | 5,780,146 | +2.87(+2.39%) |
Feb 10, 2023 | 119.60 | 120.71 | 118.65 | 120.31 | 5,278,242 | +0.05(+0.04%) |
Feb 09, 2023 | 122.75 | 123.06 | 119.59 | 120.26 | 6,022,373 | -0.72(-0.59%) |
Feb 08, 2023 | 121.44 | 122.15 | 119.89 | 120.98 | 5,970,748 | -2.38(-1.93%) |
Feb 07, 2023 | 122.02 | 123.95 | 121.32 | 123.36 | 5,369,653 | -0.39(-0.32%) |
Feb 06, 2023 | 123.55 | 124.12 | 122.37 | 123.76 | 4,740,954 | -1.85(-1.47%) |
Feb 03, 2023 | 124.80 | 127.39 | 124.46 | 125.61 | 5,008,777 | -1.43(-1.12%) |
Feb 02, 2023 | 128.40 | 129.25 | 125.86 | 127.04 | 5,296,748 | -0.43(-0.34%) |
Feb 01, 2023 | 125.89 | 128.18 | 124.24 | 127.47 | 6,486,435 | +2.14(+1.70%) |
Jan 31, 2023 | 124.44 | 125.84 | 124.03 | 125.33 | 7,809,401 | +0.94(+0.76%) |
Jan 30, 2023 | 124.52 | 125.56 | 124.23 | 124.39 | 6,598,056 | -1.14(-0.91%) |
Jan 27, 2023 | 125.08 | 126.56 | 124.71 | 125.53 | 5,821,334 | +0.00(+0.00%) |
Jan 26, 2023 | 126.44 | 126.97 | 124.03 | 125.53 | 5,931,130 | +0.70(+0.56%) |
Jan 25, 2023 | 123.89 | 125.02 | 122.87 | 124.83 | 6,026,678 | -0.01(-0.01%) |
Jan 24, 2023 | 110.60 | 126.00 | 110.60 | 124.84 | 5,569,797 | -1.44(-1.14%) |
Jan 23, 2023 | 124.91 | 126.73 | 124.56 | 126.28 | 5,669,778 | +1.64(+1.32%) |
Jan 20, 2023 | 122.72 | 124.65 | 122.09 | 124.63 | 5,763,631 | +2.06(+1.68%) |
Jan 19, 2023 | 122.83 | 123.47 | 121.67 | 122.58 | 5,356,677 | -1.87(-1.50%) |
Jan 18, 2023 | 125.80 | 126.57 | 124.02 | 124.45 | 6,936,297 | -1.68(-1.33%) |
Jan 17, 2023 | 125.99 | 127.03 | 125.83 | 126.13 | 6,267,688 | -0.70(-0.55%) |
Jan 13, 2023 | 124.67 | 127.20 | 124.67 | 126.83 | 4,933,901 | +0.94(+0.75%) |
Jan 12, 2023 | 126.34 | 126.44 | 124.48 | 125.88 | 8,499,473 | -0.05(-0.04%) |
Jan 11, 2023 | 124.34 | 126.24 | 124.03 | 125.93 | 7,094,819 | +2.07(+1.67%) |
Jan 10, 2023 | 123.25 | 124.35 | 123.07 | 123.87 | 5,990,232 | +0.98(+0.79%) |
Jan 09, 2023 | 123.04 | 124.62 | 122.60 | 122.89 | 9,546,216 | +0.31(+0.26%) |
Jan 06, 2023 | 120.09 | 123.39 | 119.86 | 122.58 | 10,241,399 | +3.85(+3.24%) |
Jan 05, 2023 | 118.39 | 120.42 | 118.20 | 118.73 | 6,140,840 | -0.58(-0.49%) |
Jan 04, 2023 | 118.08 | 120.31 | 117.66 | 119.31 | 8,684,798 | +2.42(+2.07%) |
Jan 03, 2023 | 116.69 | 117.62 | 115.60 | 116.89 | 8,251,022 | +1.71(+1.49%) |
Dec 30, 2022 | 114.73 | 115.41 | 113.95 | 115.17 | 4,424,988 | -0.34(-0.29%) |
Dec 29, 2022 | 114.26 | 116.21 | 113.98 | 115.51 | 4,659,394 | +2.33(+2.06%) |
Dec 28, 2022 | 115.74 | 116.39 | 113.15 | 113.18 | 5,521,833 | -2.54(-2.19%) |
Dec 27, 2022 | 114.64 | 116.34 | 114.00 | 115.72 | 6,768,663 | +1.29(+1.13%) |
Dec 23, 2022 | 114.29 | 115.33 | 113.96 | 114.43 | 6,721,152 | -0.45(-0.39%) |
Dec 22, 2022 | 112.50 | 114.99 | 112.27 | 114.88 | 17,421,676 | +0.92(+0.80%) |
Dec 21, 2022 | 114.93 | 117.31 | 113.53 | 113.96 | 33,290,940 | +12.37(+12.18%) |
Dec 20, 2022 | 101.39 | 101.78 | 100.08 | 101.59 | 16,873,210 | +0.16(+0.15%) |
Dec 19, 2022 | 103.34 | 103.86 | 100.84 | 101.43 | 10,783,356 | -2.85(-2.74%) |
Dec 16, 2022 | 105.19 | 105.92 | 103.47 | 104.29 | 14,308,071 | -2.52(-2.36%) |
Dec 15, 2022 | 107.48 | 107.90 | 106.04 | 106.81 | 7,630,098 | -2.89(-2.64%) |
Dec 14, 2022 | 111.92 | 112.33 | 108.50 | 109.70 | 7,645,148 | -1.38(-1.24%) |
Dec 13, 2022 | 113.80 | 114.62 | 109.50 | 111.08 | 8,794,800 | +0.77(+0.70%) |
Dec 12, 2022 | 108.37 | 110.41 | 107.99 | 110.31 | 6,525,142 | +2.61(+2.42%) |
Dec 09, 2022 | 108.49 | 109.63 | 107.55 | 107.70 | 5,768,206 | -1.91(-1.74%) |
Dec 08, 2022 | 106.90 | 109.74 | 106.90 | 109.61 | 6,289,598 | +2.98(+2.80%) |
Dec 07, 2022 | 105.64 | 107.41 | 105.38 | 106.63 | 5,842,892 | +0.39(+0.37%) |
Dec 06, 2022 | 107.93 | 108.79 | 105.07 | 106.24 | 7,199,040 | -1.66(-1.54%) |
Dec 05, 2022 | 109.28 | 109.38 | 107.48 | 107.90 | 6,318,131 | -2.54(-2.30%) |
Dec 02, 2022 | 106.95 | 110.94 | 106.64 | 110.44 | 5,985,871 | +1.41(+1.29%) |