Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 114.63 | 114.72 | 112.44 | 112.52 | 331,240 | -3.24(-2.80%) |
Feb 27, 2023 | 116.21 | 116.21 | 115.60 | 115.75 | 243,001 | +0.46(+0.40%) |
Feb 24, 2023 | 115.11 | 115.53 | 114.70 | 115.30 | 131,625 | -1.49(-1.28%) |
Feb 23, 2023 | 117.27 | 117.50 | 116.09 | 116.78 | 179,150 | -1.73(-1.46%) |
Feb 22, 2023 | 118.88 | 119.02 | 118.20 | 118.51 | 201,580 | +0.18(+0.15%) |
Feb 21, 2023 | 117.96 | 118.40 | 117.30 | 118.33 | 156,713 | -0.27(-0.23%) |
Feb 17, 2023 | 116.80 | 118.80 | 116.71 | 118.60 | 172,982 | +2.00(+1.72%) |
Feb 16, 2023 | 116.72 | 117.38 | 116.35 | 116.60 | 177,836 | -3.58(-2.98%) |
Feb 15, 2023 | 119.62 | 120.18 | 119.10 | 120.18 | 201,485 | -0.80(-0.66%) |
Feb 14, 2023 | 120.99 | 121.36 | 120.25 | 120.98 | 151,167 | +0.27(+0.22%) |
Feb 13, 2023 | 119.80 | 120.87 | 119.61 | 120.71 | 124,729 | +2.01(+1.69%) |
Feb 10, 2023 | 118.11 | 118.84 | 117.86 | 118.70 | 167,093 | +0.86(+0.73%) |
Feb 09, 2023 | 119.98 | 120.01 | 117.78 | 117.84 | 245,463 | -2.13(-1.78%) |
Feb 08, 2023 | 119.87 | 120.39 | 119.44 | 119.97 | 302,347 | +0.25(+0.21%) |
Feb 07, 2023 | 118.84 | 120.05 | 118.33 | 119.72 | 189,656 | -0.52(-0.43%) |
Feb 06, 2023 | 119.87 | 120.46 | 119.67 | 120.24 | 202,777 | -0.49(-0.41%) |
Feb 03, 2023 | 120.62 | 121.17 | 120.15 | 120.73 | 192,352 | +0.72(+0.60%) |
Feb 02, 2023 | 120.73 | 120.93 | 119.88 | 120.01 | 228,673 | -2.66(-2.17%) |
Feb 01, 2023 | 121.59 | 123.05 | 120.76 | 122.67 | 191,112 | +0.45(+0.37%) |
Jan 31, 2023 | 121.33 | 122.22 | 121.01 | 122.22 | 178,187 | +2.50(+2.08%) |
Jan 30, 2023 | 119.80 | 120.65 | 119.72 | 119.72 | 239,678 | +1.01(+0.85%) |
Jan 27, 2023 | 118.55 | 119.35 | 118.44 | 118.71 | 160,739 | -0.75(-0.62%) |
Jan 26, 2023 | 120.84 | 121.00 | 118.71 | 119.45 | 239,109 | -3.45(-2.80%) |
Jan 25, 2023 | 121.75 | 123.03 | 121.67 | 122.90 | 251,134 | +0.96(+0.79%) |
Jan 24, 2023 | 121.53 | 122.19 | 121.28 | 121.94 | 251,273 | -0.52(-0.42%) |
Jan 23, 2023 | 122.21 | 122.80 | 121.78 | 122.46 | 313,195 | +0.29(+0.24%) |
Jan 20, 2023 | 121.70 | 122.33 | 121.27 | 122.17 | 216,515 | -0.45(-0.37%) |
Jan 19, 2023 | 123.01 | 123.02 | 122.33 | 122.62 | 352,925 | +0.37(+0.30%) |
Jan 18, 2023 | 124.30 | 124.40 | 122.01 | 122.25 | 795,071 | -1.80(-1.45%) |
Jan 17, 2023 | 124.37 | 125.00 | 123.97 | 124.05 | 221,697 | +0.86(+0.70%) |
Jan 13, 2023 | 121.71 | 123.25 | 121.71 | 123.19 | 171,987 | +0.97(+0.79%) |
Jan 12, 2023 | 122.11 | 122.61 | 121.34 | 122.22 | 194,621 | +0.57(+0.47%) |
Jan 11, 2023 | 122.21 | 122.67 | 121.04 | 121.65 | 135,683 | +0.68(+0.56%) |
Jan 10, 2023 | 120.21 | 121.08 | 120.15 | 120.97 | 270,583 | +0.50(+0.42%) |
Jan 09, 2023 | 120.62 | 121.70 | 120.47 | 120.47 | 278,881 | +0.78(+0.65%) |
Jan 06, 2023 | 117.81 | 119.91 | 117.45 | 119.69 | 247,286 | +1.74(+1.48%) |
Jan 05, 2023 | 118.26 | 118.60 | 117.69 | 117.95 | 244,747 | -1.05(-0.88%) |
Jan 04, 2023 | 118.74 | 119.67 | 118.28 | 119.00 | 202,333 | +2.28(+1.95%) |
Jan 03, 2023 | 116.64 | 117.13 | 115.78 | 116.72 | 224,656 | +1.38(+1.20%) |
Dec 30, 2022 | 116.95 | 117.24 | 115.30 | 115.34 | 143,411 | -1.61(-1.38%) |
Dec 29, 2022 | 116.89 | 117.31 | 116.63 | 116.95 | 325,005 | +1.23(+1.06%) |
Dec 28, 2022 | 116.80 | 117.28 | 115.72 | 115.72 | 295,795 | -0.28(-0.24%) |
Dec 27, 2022 | 116.16 | 116.55 | 115.99 | 116.00 | 181,887 | +0.36(+0.31%) |
Dec 23, 2022 | 115.56 | 116.06 | 115.14 | 115.64 | 187,101 | -0.51(-0.44%) |
Dec 22, 2022 | 116.46 | 116.50 | 115.40 | 116.15 | 262,044 | -0.44(-0.38%) |
Dec 21, 2022 | 115.81 | 117.37 | 115.81 | 116.59 | 288,683 | +1.38(+1.20%) |
Dec 20, 2022 | 116.13 | 116.39 | 115.20 | 115.21 | 466,257 | -0.52(-0.45%) |
Dec 19, 2022 | 116.10 | 116.30 | 115.55 | 115.73 | 267,011 | +0.94(+0.81%) |
Dec 16, 2022 | 115.53 | 116.08 | 114.42 | 114.80 | 270,980 | -1.14(-0.98%) |
Dec 15, 2022 | 117.93 | 118.02 | 115.32 | 115.93 | 340,190 | -4.25(-3.54%) |
Dec 14, 2022 | 119.44 | 121.40 | 119.35 | 120.18 | 556,747 | +2.71(+2.31%) |
Dec 13, 2022 | 119.20 | 119.54 | 117.33 | 117.47 | 298,461 | +0.43(+0.37%) |
Dec 12, 2022 | 116.95 | 117.31 | 116.44 | 117.04 | 307,145 | +0.46(+0.39%) |
Dec 09, 2022 | 117.21 | 117.54 | 116.55 | 116.58 | 258,779 | -0.30(-0.26%) |
Dec 08, 2022 | 115.54 | 117.19 | 115.40 | 116.88 | 320,240 | +0.68(+0.59%) |
Dec 07, 2022 | 116.71 | 117.41 | 115.94 | 116.20 | 1,588,900 | -1.29(-1.10%) |
Dec 06, 2022 | 118.78 | 119.09 | 117.34 | 117.49 | 4,035,846 | +0.02(+0.02%) |
Dec 05, 2022 | 119.09 | 119.48 | 117.29 | 117.47 | 2,040,347 | -2.85(-2.37%) |
Dec 02, 2022 | 120.07 | 120.84 | 120.00 | 120.32 | 2,133,791 | -0.30(-0.25%) |