Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.81 | 118.44 | 115.93 | 116.86 | 8,804,097 | +0.26(+0.22%) |
Feb 27, 2023 | 117.32 | 117.87 | 116.39 | 116.60 | 4,309,899 | +0.48(+0.42%) |
Feb 24, 2023 | 116.05 | 116.81 | 115.43 | 116.12 | 4,770,649 | -1.89(-1.60%) |
Feb 23, 2023 | 118.80 | 118.80 | 116.62 | 118.01 | 4,169,336 | +0.06(+0.05%) |
Feb 22, 2023 | 119.13 | 119.42 | 117.69 | 117.95 | 5,103,425 | -1.18(-0.99%) |
Feb 21, 2023 | 121.27 | 121.98 | 119.01 | 119.13 | 5,193,621 | -3.68(-3.00%) |
Feb 17, 2023 | 121.70 | 122.86 | 121.43 | 122.81 | 5,253,826 | +0.45(+0.37%) |
Feb 16, 2023 | 123.39 | 125.14 | 122.09 | 122.36 | 4,799,646 | -3.05(-2.43%) |
Feb 15, 2023 | 122.87 | 125.42 | 122.87 | 125.41 | 5,782,004 | +1.26(+1.01%) |
Feb 14, 2023 | 121.93 | 124.30 | 121.73 | 124.15 | 4,923,600 | +1.03(+0.84%) |
Feb 13, 2023 | 120.82 | 123.67 | 120.47 | 123.11 | 5,783,632 | +2.87(+2.39%) |
Feb 10, 2023 | 119.53 | 120.64 | 118.58 | 120.24 | 5,281,425 | +0.05(+0.04%) |
Feb 09, 2023 | 122.68 | 122.98 | 119.52 | 120.19 | 6,026,006 | -0.72(-0.59%) |
Feb 08, 2023 | 121.37 | 122.08 | 119.82 | 120.91 | 5,974,349 | -2.38(-1.93%) |
Feb 07, 2023 | 121.94 | 123.88 | 121.24 | 123.29 | 5,372,892 | -0.39(-0.32%) |
Feb 06, 2023 | 123.48 | 124.05 | 122.30 | 123.68 | 4,743,813 | -1.85(-1.47%) |
Feb 03, 2023 | 124.73 | 127.31 | 124.38 | 125.53 | 5,011,798 | -1.43(-1.12%) |
Feb 02, 2023 | 128.33 | 129.17 | 125.78 | 126.96 | 5,299,943 | -0.43(-0.34%) |
Feb 01, 2023 | 125.82 | 128.10 | 124.17 | 127.39 | 6,490,347 | +2.13(+1.70%) |
Jan 31, 2023 | 124.36 | 125.77 | 123.96 | 125.26 | 7,814,111 | +0.94(+0.76%) |
Jan 30, 2023 | 124.44 | 125.48 | 124.15 | 124.31 | 6,602,036 | -1.14(-0.91%) |
Jan 27, 2023 | 125.00 | 126.49 | 124.63 | 125.45 | 5,824,845 | +0.00(+0.00%) |
Jan 26, 2023 | 126.37 | 126.89 | 123.96 | 125.45 | 5,934,708 | +0.70(+0.56%) |
Jan 25, 2023 | 123.81 | 124.94 | 122.80 | 124.76 | 6,030,313 | -0.01(-0.01%) |
Jan 24, 2023 | 110.53 | 125.92 | 110.53 | 124.77 | 5,573,156 | -1.44(-1.14%) |
Jan 23, 2023 | 124.83 | 126.65 | 124.48 | 126.20 | 5,673,198 | +1.64(+1.32%) |
Jan 20, 2023 | 122.65 | 124.58 | 122.02 | 124.56 | 5,767,107 | +2.06(+1.68%) |
Jan 19, 2023 | 122.76 | 123.40 | 121.60 | 122.50 | 5,359,796 | -1.87(-1.50%) |
Jan 18, 2023 | 125.72 | 126.49 | 123.95 | 124.37 | 6,940,481 | -1.68(-1.33%) |
Jan 17, 2023 | 125.92 | 126.95 | 125.75 | 126.05 | 6,271,469 | -0.70(-0.55%) |
Jan 13, 2023 | 124.60 | 127.13 | 124.60 | 126.75 | 4,936,877 | +0.94(+0.75%) |
Jan 12, 2023 | 126.26 | 126.37 | 124.40 | 125.81 | 8,504,600 | -0.05(-0.04%) |
Jan 11, 2023 | 124.26 | 126.17 | 123.96 | 125.86 | 7,099,098 | +2.07(+1.67%) |
Jan 10, 2023 | 123.17 | 124.27 | 123.00 | 123.79 | 5,993,845 | +0.97(+0.79%) |
Jan 09, 2023 | 122.97 | 124.55 | 122.52 | 122.82 | 9,551,975 | +0.31(+0.26%) |
Jan 06, 2023 | 120.01 | 123.32 | 119.79 | 122.50 | 10,247,577 | +3.85(+3.24%) |
Jan 05, 2023 | 118.32 | 120.35 | 118.13 | 118.66 | 6,144,544 | -0.58(-0.49%) |
Jan 04, 2023 | 118.01 | 120.24 | 117.58 | 119.24 | 8,690,037 | +2.42(+2.07%) |
Jan 03, 2023 | 116.62 | 117.55 | 115.53 | 116.82 | 8,255,998 | +1.71(+1.49%) |
Dec 30, 2022 | 114.66 | 115.34 | 113.89 | 115.11 | 4,427,657 | -0.33(-0.29%) |
Dec 29, 2022 | 114.19 | 116.14 | 113.92 | 115.44 | 4,662,204 | +2.33(+2.06%) |
Dec 28, 2022 | 115.67 | 116.32 | 113.08 | 113.11 | 5,525,163 | -2.54(-2.19%) |
Dec 27, 2022 | 114.57 | 116.28 | 113.94 | 115.65 | 6,772,746 | +1.29(+1.13%) |
Dec 23, 2022 | 114.22 | 115.26 | 113.90 | 114.36 | 6,725,206 | -0.45(-0.39%) |
Dec 22, 2022 | 112.43 | 114.92 | 112.20 | 114.81 | 17,432,184 | +0.91(+0.80%) |
Dec 21, 2022 | 114.86 | 117.24 | 113.46 | 113.90 | 33,311,020 | +12.37(+12.18%) |
Dec 20, 2022 | 101.32 | 101.72 | 100.03 | 101.53 | 16,883,388 | +0.16(+0.15%) |
Dec 19, 2022 | 103.28 | 103.79 | 100.78 | 101.37 | 10,789,860 | -2.85(-2.74%) |
Dec 16, 2022 | 105.13 | 105.86 | 103.41 | 104.23 | 14,316,702 | -2.52(-2.36%) |
Dec 15, 2022 | 107.41 | 107.84 | 105.98 | 106.74 | 7,634,700 | -2.89(-2.64%) |
Dec 14, 2022 | 111.85 | 112.26 | 108.44 | 109.64 | 7,649,760 | -1.38(-1.24%) |
Dec 13, 2022 | 113.73 | 114.56 | 109.44 | 111.01 | 8,800,104 | +0.77(+0.70%) |
Dec 12, 2022 | 108.31 | 110.34 | 107.92 | 110.25 | 6,529,078 | +2.61(+2.42%) |
Dec 09, 2022 | 108.43 | 109.57 | 107.48 | 107.64 | 5,771,686 | -1.91(-1.74%) |
Dec 08, 2022 | 106.83 | 109.67 | 106.83 | 109.55 | 6,293,392 | +2.98(+2.80%) |
Dec 07, 2022 | 105.57 | 107.34 | 105.32 | 106.57 | 5,846,416 | +0.39(+0.37%) |
Dec 06, 2022 | 107.86 | 108.73 | 105.01 | 106.17 | 7,203,382 | -1.66(-1.54%) |
Dec 05, 2022 | 109.21 | 109.32 | 107.41 | 107.84 | 6,321,942 | -2.54(-2.30%) |
Dec 02, 2022 | 106.88 | 110.88 | 106.58 | 110.37 | 5,989,481 | +1.41(+1.29%) |