Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.04 | 122.38 | 117.90 | 122.13 | 1,605,542 | +4.00(+3.39%) |
Feb 27, 2023 | 123.48 | 125.50 | 117.25 | 118.13 | 1,837,613 | -4.93(-4.01%) |
Feb 24, 2023 | 123.53 | 126.71 | 122.43 | 123.06 | 793,378 | -1.76(-1.41%) |
Feb 23, 2023 | 127.02 | 127.57 | 124.33 | 124.82 | 555,791 | -1.67(-1.32%) |
Feb 22, 2023 | 122.12 | 126.83 | 122.00 | 126.49 | 770,977 | +4.58(+3.76%) |
Feb 21, 2023 | 124.19 | 124.58 | 121.83 | 121.91 | 1,088,117 | -2.66(-2.14%) |
Feb 17, 2023 | 121.32 | 124.80 | 120.51 | 124.57 | 823,311 | +2.52(+2.06%) |
Feb 16, 2023 | 123.64 | 125.96 | 121.42 | 122.05 | 1,017,961 | -2.67(-2.14%) |
Feb 15, 2023 | 120.97 | 125.44 | 119.79 | 124.72 | 1,159,691 | +4.36(+3.62%) |
Feb 14, 2023 | 120.16 | 123.49 | 119.51 | 120.36 | 840,051 | +0.16(+0.13%) |
Feb 13, 2023 | 120.67 | 120.95 | 119.69 | 120.20 | 656,876 | -0.25(-0.21%) |
Feb 10, 2023 | 120.43 | 121.60 | 119.43 | 120.45 | 624,341 | -0.68(-0.56%) |
Feb 09, 2023 | 122.32 | 123.09 | 120.89 | 121.13 | 937,910 | -0.23(-0.19%) |
Feb 08, 2023 | 121.29 | 121.91 | 119.64 | 121.36 | 1,126,434 | +0.57(+0.47%) |
Feb 07, 2023 | 117.90 | 120.98 | 116.25 | 120.79 | 1,120,523 | +2.95(+2.50%) |
Feb 06, 2023 | 119.05 | 121.11 | 117.67 | 117.84 | 781,975 | -1.16(-0.97%) |
Feb 03, 2023 | 120.21 | 121.05 | 118.85 | 119.00 | 777,184 | -1.25(-1.04%) |
Feb 02, 2023 | 122.86 | 122.86 | 118.74 | 120.25 | 1,080,445 | -2.11(-1.72%) |
Feb 01, 2023 | 125.00 | 125.48 | 119.70 | 122.36 | 720,551 | -2.61(-2.09%) |
Jan 31, 2023 | 120.64 | 125.56 | 120.64 | 124.97 | 845,241 | +4.11(+3.40%) |
Jan 30, 2023 | 122.69 | 123.00 | 120.72 | 120.86 | 601,372 | -2.03(-1.65%) |
Jan 27, 2023 | 124.53 | 126.11 | 121.89 | 122.89 | 724,377 | -1.58(-1.27%) |
Jan 26, 2023 | 123.59 | 125.33 | 122.30 | 124.47 | 945,001 | +1.31(+1.06%) |
Jan 25, 2023 | 127.57 | 128.40 | 122.55 | 123.16 | 1,457,304 | -5.21(-4.06%) |
Jan 24, 2023 | 128.95 | 133.47 | 127.83 | 128.37 | 1,779,726 | +0.04(+0.03%) |
Jan 23, 2023 | 129.65 | 129.91 | 128.01 | 128.33 | 671,661 | -1.89(-1.45%) |
Jan 20, 2023 | 128.40 | 130.79 | 127.05 | 130.22 | 734,625 | +2.42(+1.89%) |
Jan 19, 2023 | 128.72 | 129.18 | 127.46 | 127.80 | 569,192 | -0.95(-0.74%) |
Jan 18, 2023 | 130.37 | 131.95 | 126.97 | 128.75 | 736,291 | -1.25(-0.96%) |
Jan 17, 2023 | 125.78 | 131.85 | 125.78 | 130.00 | 1,800,331 | +3.30(+2.60%) |
Jan 13, 2023 | 121.47 | 130.68 | 121.35 | 126.70 | 1,426,896 | +5.10(+4.19%) |
Jan 12, 2023 | 120.00 | 122.64 | 118.09 | 121.60 | 848,645 | +1.47(+1.22%) |
Jan 11, 2023 | 120.00 | 122.41 | 118.78 | 120.13 | 908,111 | +1.00(+0.84%) |
Jan 10, 2023 | 118.93 | 121.99 | 118.73 | 119.13 | 1,030,590 | +1.60(+1.36%) |
Jan 09, 2023 | 122.96 | 122.97 | 116.10 | 117.53 | 1,330,588 | -4.74(-3.88%) |
Jan 06, 2023 | 122.10 | 122.97 | 120.15 | 122.27 | 743,761 | +0.66(+0.54%) |
Jan 05, 2023 | 125.87 | 126.20 | 120.52 | 121.61 | 1,149,153 | -3.37(-2.70%) |
Jan 04, 2023 | 125.00 | 125.48 | 121.96 | 124.98 | 1,218,434 | +0.14(+0.11%) |
Jan 03, 2023 | 128.69 | 129.72 | 122.95 | 124.84 | 1,271,055 | -4.74(-3.66%) |
Dec 30, 2022 | 127.17 | 129.63 | 125.36 | 129.58 | 596,380 | +2.32(+1.82%) |
Dec 29, 2022 | 127.28 | 129.28 | 126.75 | 127.26 | 999,545 | +0.89(+0.70%) |
Dec 28, 2022 | 126.15 | 127.64 | 125.36 | 126.37 | 475,073 | -0.26(-0.21%) |
Dec 27, 2022 | 129.71 | 129.71 | 125.82 | 126.63 | 505,960 | -3.32(-2.55%) |
Dec 23, 2022 | 131.68 | 132.19 | 128.39 | 129.95 | 502,687 | -2.18(-1.65%) |
Dec 22, 2022 | 131.20 | 134.08 | 129.67 | 132.13 | 743,903 | +0.72(+0.55%) |
Dec 21, 2022 | 127.25 | 133.14 | 126.13 | 131.41 | 1,253,061 | +3.97(+3.12%) |
Dec 20, 2022 | 123.00 | 127.92 | 123.00 | 127.44 | 758,801 | +4.44(+3.61%) |
Dec 19, 2022 | 124.23 | 125.39 | 121.99 | 123.00 | 1,125,616 | -0.56(-0.45%) |
Dec 16, 2022 | 124.17 | 125.74 | 123.17 | 123.56 | 1,119,236 | -1.09(-0.87%) |
Dec 15, 2022 | 125.76 | 126.21 | 122.69 | 124.65 | 430,858 | -1.67(-1.32%) |
Dec 14, 2022 | 122.58 | 127.76 | 122.01 | 126.32 | 902,658 | +3.44(+2.80%) |
Dec 13, 2022 | 122.84 | 123.79 | 121.67 | 122.88 | 666,393 | +1.37(+1.13%) |
Dec 12, 2022 | 119.06 | 122.95 | 118.46 | 121.51 | 616,869 | +3.15(+2.66%) |
Dec 09, 2022 | 119.11 | 119.65 | 116.91 | 118.36 | 686,087 | -0.98(-0.82%) |
Dec 08, 2022 | 120.20 | 121.00 | 118.56 | 119.34 | 815,921 | -0.42(-0.35%) |
Dec 07, 2022 | 119.59 | 121.39 | 118.20 | 119.76 | 611,699 | -0.34(-0.28%) |
Dec 06, 2022 | 123.03 | 123.03 | 119.36 | 120.10 | 654,980 | -2.86(-2.33%) |
Dec 05, 2022 | 124.73 | 125.08 | 120.60 | 122.96 | 928,620 | -3.29(-2.61%) |
Dec 02, 2022 | 122.17 | 127.32 | 120.86 | 126.25 | 1,019,921 | +3.27(+2.66%) |