Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 120.35 | 120.84 | 120.02 | 120.16 | 5,470 | +0.13(+0.11%) |
Feb 27, 2023 | 121.43 | 121.43 | 120.01 | 120.02 | 4,221 | -0.21(-0.18%) |
Feb 24, 2023 | 119.91 | 120.32 | 119.63 | 120.24 | 6,422 | -1.97(-1.61%) |
Feb 23, 2023 | 122.44 | 122.48 | 120.41 | 122.20 | 2,707 | +0.48(+0.39%) |
Feb 22, 2023 | 121.09 | 122.16 | 120.68 | 121.73 | 7,920 | +1.02(+0.84%) |
Feb 21, 2023 | 121.38 | 121.70 | 120.60 | 120.71 | 7,940 | -2.96(-2.39%) |
Feb 17, 2023 | 122.71 | 123.66 | 122.65 | 123.66 | 4,628 | -1.16(-0.93%) |
Feb 16, 2023 | 126.00 | 126.62 | 124.71 | 124.83 | 7,460 | -3.46(-2.70%) |
Feb 15, 2023 | 125.14 | 128.31 | 125.14 | 128.29 | 7,589 | +2.57(+2.05%) |
Feb 14, 2023 | 123.27 | 125.96 | 123.27 | 125.72 | 5,595 | +1.74(+1.40%) |
Feb 13, 2023 | 123.36 | 124.67 | 123.36 | 123.98 | 4,036 | +1.29(+1.05%) |
Feb 10, 2023 | 123.39 | 123.39 | 121.87 | 122.69 | 10,105 | -1.45(-1.17%) |
Feb 09, 2023 | 127.54 | 127.56 | 123.79 | 124.14 | 6,017 | -1.77(-1.40%) |
Feb 08, 2023 | 127.27 | 127.27 | 125.66 | 125.91 | 31,179 | -1.06(-0.83%) |
Feb 07, 2023 | 124.84 | 127.00 | 123.92 | 126.97 | 29,079 | +2.14(+1.71%) |
Feb 06, 2023 | 126.09 | 126.92 | 124.52 | 124.83 | 11,363 | -2.55(-2.00%) |
Feb 03, 2023 | 128.15 | 129.79 | 127.11 | 127.38 | 16,363 | -3.01(-2.31%) |
Feb 02, 2023 | 129.28 | 131.58 | 128.74 | 130.39 | 16,336 | +4.48(+3.56%) |
Feb 01, 2023 | 122.13 | 126.02 | 121.73 | 125.91 | 9,660 | +4.34(+3.57%) |
Jan 31, 2023 | 119.63 | 121.72 | 119.63 | 121.57 | 18,166 | +2.19(+1.84%) |
Jan 30, 2023 | 120.13 | 120.89 | 119.37 | 119.37 | 13,273 | -2.30(-1.89%) |
Jan 27, 2023 | 119.81 | 122.28 | 119.81 | 121.67 | 7,224 | +1.37(+1.14%) |
Jan 26, 2023 | 119.65 | 120.46 | 119.29 | 120.30 | 8,880 | +2.11(+1.79%) |
Jan 25, 2023 | 115.97 | 118.38 | 114.47 | 118.19 | 9,384 | -0.08(-0.07%) |
Jan 24, 2023 | 118.75 | 119.89 | 118.00 | 118.27 | 7,413 | -1.12(-0.94%) |
Jan 23, 2023 | 116.74 | 119.46 | 116.61 | 119.39 | 14,479 | +3.20(+2.75%) |
Jan 20, 2023 | 113.46 | 116.22 | 113.46 | 116.19 | 3,506 | +3.16(+2.80%) |
Jan 19, 2023 | 112.97 | 113.80 | 112.43 | 113.03 | 10,761 | -1.19(-1.04%) |
Jan 18, 2023 | 116.87 | 118.23 | 114.08 | 114.22 | 12,423 | -1.90(-1.63%) |
Jan 17, 2023 | 115.15 | 116.14 | 114.16 | 116.11 | 14,299 | +1.32(+1.15%) |
Jan 13, 2023 | 112.65 | 114.95 | 112.65 | 114.79 | 11,654 | +0.47(+0.41%) |
Jan 12, 2023 | 113.01 | 114.33 | 111.53 | 114.33 | 15,884 | +1.53(+1.35%) |
Jan 11, 2023 | 111.80 | 112.80 | 111.52 | 112.80 | 13,173 | +1.88(+1.69%) |
Jan 10, 2023 | 109.29 | 110.92 | 109.00 | 110.92 | 15,395 | +0.72(+0.65%) |
Jan 09, 2023 | 108.89 | 111.53 | 108.89 | 110.20 | 6,083 | +2.64(+2.45%) |
Jan 06, 2023 | 107.14 | 107.74 | 105.05 | 107.57 | 9,716 | +1.22(+1.14%) |
Jan 05, 2023 | 109.03 | 109.03 | 106.35 | 106.35 | 7,597 | -3.74(-3.40%) |
Jan 04, 2023 | 109.58 | 110.62 | 108.73 | 110.09 | 7,624 | +1.56(+1.44%) |
Jan 03, 2023 | 109.99 | 110.74 | 107.92 | 108.53 | 10,012 | -0.02(-0.01%) |
Dec 30, 2022 | 107.04 | 108.56 | 107.04 | 108.55 | 22,926 | +0.18(+0.17%) |
Dec 29, 2022 | 105.16 | 108.43 | 105.07 | 108.37 | 19,194 | +3.99(+3.83%) |
Dec 28, 2022 | 105.18 | 105.78 | 104.13 | 104.37 | 9,112 | -0.76(-0.72%) |
Dec 27, 2022 | 105.89 | 105.92 | 104.47 | 105.13 | 21,943 | -1.25(-1.17%) |
Dec 23, 2022 | 106.47 | 106.47 | 105.40 | 106.38 | 14,362 | -0.55(-0.52%) |
Dec 22, 2022 | 107.94 | 107.94 | 105.06 | 106.93 | 9,891 | -1.87(-1.72%) |
Dec 21, 2022 | 107.99 | 109.58 | 107.63 | 108.80 | 30,605 | +1.27(+1.18%) |
Dec 20, 2022 | 105.92 | 107.95 | 105.92 | 107.52 | 6,645 | +0.63(+0.59%) |
Dec 19, 2022 | 109.19 | 109.19 | 106.70 | 106.89 | 8,282 | -2.60(-2.37%) |
Dec 16, 2022 | 108.98 | 109.84 | 108.79 | 109.49 | 4,251 | -0.54(-0.49%) |
Dec 15, 2022 | 111.05 | 111.06 | 109.48 | 110.03 | 9,955 | -3.38(-2.98%) |
Dec 14, 2022 | 113.15 | 114.73 | 112.22 | 113.41 | 61,339 | -0.08(-0.07%) |
Dec 13, 2022 | 117.01 | 117.01 | 112.53 | 113.49 | 32,338 | +1.36(+1.21%) |
Dec 12, 2022 | 109.62 | 112.14 | 109.62 | 112.13 | 24,611 | +2.48(+2.27%) |
Dec 09, 2022 | 109.49 | 110.52 | 109.49 | 109.65 | 6,759 | -0.30(-0.27%) |
Dec 08, 2022 | 108.05 | 110.56 | 107.54 | 109.95 | 15,933 | +2.43(+2.26%) |
Dec 07, 2022 | 107.35 | 108.22 | 106.79 | 107.51 | 10,973 | -0.31(-0.29%) |
Dec 06, 2022 | 110.39 | 110.39 | 107.17 | 107.82 | 15,265 | -2.14(-1.94%) |
Dec 05, 2022 | 112.83 | 113.10 | 109.65 | 109.96 | 25,553 | -4.14(-3.63%) |
Dec 02, 2022 | 112.32 | 114.10 | 112.32 | 114.10 | 5,129 | -0.52(-0.45%) |