Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 101.79 | 102.42 | 98.60 | 98.64 | 9,823,852 | -2.40(-2.37%) |
Feb 27, 2023 | 100.37 | 101.34 | 98.72 | 101.03 | 7,783,442 | +0.58(+0.58%) |
Feb 24, 2023 | 99.42 | 100.73 | 98.64 | 100.45 | 5,886,432 | -0.17(-0.17%) |
Feb 23, 2023 | 101.16 | 101.55 | 99.32 | 100.62 | 6,386,580 | +1.29(+1.30%) |
Feb 22, 2023 | 100.67 | 100.67 | 98.26 | 99.33 | 9,237,254 | -1.17(-1.17%) |
Feb 21, 2023 | 99.27 | 101.28 | 98.79 | 100.51 | 7,544,832 | +1.14(+1.14%) |
Feb 17, 2023 | 101.30 | 101.80 | 98.46 | 99.37 | 11,845,093 | -4.05(-3.91%) |
Feb 16, 2023 | 105.82 | 106.61 | 103.15 | 103.42 | 6,843,251 | -3.14(-2.95%) |
Feb 15, 2023 | 106.72 | 107.05 | 104.96 | 106.56 | 7,548,111 | -1.81(-1.67%) |
Feb 14, 2023 | 105.94 | 109.23 | 105.51 | 108.37 | 7,656,968 | +1.18(+1.10%) |
Feb 13, 2023 | 108.75 | 108.89 | 107.00 | 107.19 | 6,304,227 | -2.14(-1.96%) |
Feb 10, 2023 | 106.40 | 109.62 | 106.25 | 109.32 | 11,344,695 | +4.87(+4.67%) |
Feb 09, 2023 | 105.10 | 106.17 | 104.37 | 104.45 | 6,109,935 | -0.82(-0.78%) |
Feb 08, 2023 | 106.64 | 107.37 | 104.36 | 105.27 | 7,061,019 | -1.17(-1.10%) |
Feb 07, 2023 | 103.01 | 106.56 | 102.06 | 106.44 | 7,799,337 | +4.30(+4.21%) |
Feb 06, 2023 | 103.16 | 104.47 | 101.41 | 102.13 | 12,119,133 | -0.59(-0.57%) |
Feb 03, 2023 | 105.76 | 106.79 | 102.39 | 102.72 | 14,212,732 | -3.03(-2.87%) |
Feb 02, 2023 | 107.83 | 109.64 | 104.29 | 105.75 | 12,134,602 | -6.08(-5.44%) |
Feb 01, 2023 | 114.69 | 114.94 | 109.46 | 111.83 | 7,660,518 | -3.96(-3.42%) |
Jan 31, 2023 | 114.23 | 116.00 | 113.16 | 115.80 | 5,472,411 | +1.27(+1.11%) |
Jan 30, 2023 | 116.00 | 116.49 | 114.33 | 114.52 | 5,514,104 | -2.93(-2.49%) |
Jan 27, 2023 | 118.47 | 120.09 | 117.36 | 117.45 | 5,112,308 | -0.99(-0.83%) |
Jan 26, 2023 | 116.19 | 118.51 | 114.78 | 118.44 | 6,110,089 | +4.07(+3.56%) |
Jan 25, 2023 | 112.31 | 114.38 | 110.83 | 114.37 | 4,192,338 | +1.48(+1.31%) |
Jan 24, 2023 | 114.97 | 114.97 | 111.78 | 112.89 | 4,437,861 | -1.25(-1.10%) |
Jan 23, 2023 | 116.36 | 117.03 | 113.99 | 114.14 | 4,169,934 | -1.59(-1.37%) |
Jan 20, 2023 | 114.17 | 115.83 | 113.31 | 115.73 | 5,400,640 | +2.05(+1.81%) |
Jan 19, 2023 | 111.69 | 114.27 | 110.46 | 113.68 | 5,314,014 | +1.04(+0.92%) |
Jan 18, 2023 | 115.16 | 117.54 | 112.46 | 112.64 | 5,406,579 | -1.61(-1.41%) |
Jan 17, 2023 | 115.03 | 116.43 | 113.60 | 114.25 | 5,594,452 | -1.17(-1.01%) |
Jan 13, 2023 | 114.57 | 115.78 | 112.60 | 115.42 | 4,588,984 | +1.25(+1.09%) |
Jan 12, 2023 | 112.49 | 115.06 | 111.97 | 114.17 | 5,337,997 | +1.82(+1.62%) |
Jan 11, 2023 | 113.25 | 113.59 | 111.08 | 112.35 | 4,832,417 | +0.15(+0.14%) |
Jan 10, 2023 | 112.34 | 112.70 | 110.86 | 112.19 | 4,254,785 | +0.68(+0.61%) |
Jan 09, 2023 | 114.32 | 114.64 | 111.03 | 111.51 | 5,686,703 | -0.83(-0.74%) |
Jan 06, 2023 | 112.59 | 114.20 | 111.68 | 112.34 | 4,675,390 | +1.39(+1.25%) |
Jan 05, 2023 | 107.87 | 111.92 | 107.87 | 110.95 | 5,447,100 | +3.26(+3.03%) |
Jan 04, 2023 | 105.68 | 108.61 | 104.95 | 107.69 | 5,091,477 | +0.21(+0.19%) |
Jan 03, 2023 | 110.75 | 112.10 | 106.34 | 107.48 | 5,700,705 | -4.64(-4.14%) |
Dec 30, 2022 | 110.28 | 112.32 | 110.23 | 112.12 | 4,441,965 | +1.53(+1.38%) |
Dec 29, 2022 | 109.01 | 111.17 | 108.91 | 110.59 | 3,070,882 | +1.03(+0.94%) |
Dec 28, 2022 | 112.32 | 112.32 | 109.02 | 109.56 | 4,057,532 | -3.00(-2.67%) |
Dec 27, 2022 | 112.04 | 113.12 | 111.22 | 112.56 | 4,054,954 | +1.35(+1.21%) |
Dec 23, 2022 | 107.98 | 111.26 | 107.98 | 111.22 | 5,264,150 | +4.61(+4.32%) |
Dec 22, 2022 | 109.58 | 110.27 | 103.72 | 106.61 | 5,608,089 | -3.19(-2.91%) |
Dec 21, 2022 | 108.53 | 110.17 | 107.22 | 109.80 | 5,752,054 | +3.43(+3.22%) |
Dec 20, 2022 | 104.29 | 107.47 | 103.87 | 106.37 | 5,915,515 | +2.09(+2.00%) |
Dec 19, 2022 | 105.91 | 106.47 | 103.53 | 104.28 | 5,285,269 | +0.00(+0.00%) |
Dec 16, 2022 | 104.29 | 105.02 | 102.93 | 104.28 | 18,451,080 | -1.99(-1.87%) |
Dec 15, 2022 | 105.42 | 106.63 | 104.31 | 106.28 | 6,782,708 | -0.30(-0.28%) |
Dec 14, 2022 | 108.35 | 109.20 | 105.80 | 106.58 | 6,275,757 | -0.51(-0.48%) |
Dec 13, 2022 | 108.07 | 109.15 | 107.05 | 107.09 | 6,654,495 | +1.54(+1.46%) |
Dec 12, 2022 | 104.72 | 106.04 | 103.94 | 105.55 | 5,967,038 | +1.66(+1.60%) |
Dec 09, 2022 | 106.14 | 107.59 | 103.61 | 103.89 | 6,762,653 | -2.44(-2.29%) |
Dec 08, 2022 | 111.22 | 111.32 | 105.64 | 106.32 | 8,172,573 | -2.15(-1.98%) |
Dec 07, 2022 | 109.81 | 111.05 | 107.73 | 108.48 | 6,458,741 | -0.69(-0.63%) |
Dec 06, 2022 | 111.84 | 113.07 | 108.16 | 109.17 | 6,879,175 | -3.55(-3.15%) |
Dec 05, 2022 | 117.33 | 117.74 | 112.09 | 112.72 | 5,801,417 | -2.65(-2.30%) |
Dec 02, 2022 | 115.31 | 116.97 | 114.58 | 115.37 | 5,167,791 | -0.83(-0.71%) |