Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.31 | 124.38 | 120.24 | 120.30 | 5,932,855 | -2.90(-2.35%) |
Feb 27, 2023 | 122.15 | 124.17 | 121.99 | 123.20 | 3,141,430 | +1.61(+1.33%) |
Feb 24, 2023 | 120.26 | 122.11 | 118.29 | 121.58 | 3,307,087 | -0.58(-0.48%) |
Feb 23, 2023 | 121.52 | 123.09 | 119.60 | 122.17 | 2,973,036 | +2.67(+2.23%) |
Feb 22, 2023 | 119.38 | 121.58 | 118.73 | 119.50 | 3,229,084 | -0.28(-0.24%) |
Feb 21, 2023 | 118.42 | 121.38 | 118.42 | 119.78 | 4,141,118 | +0.55(+0.47%) |
Feb 17, 2023 | 121.39 | 121.66 | 118.30 | 119.23 | 3,365,774 | -3.90(-3.17%) |
Feb 16, 2023 | 123.22 | 125.18 | 122.82 | 123.13 | 2,665,594 | -0.58(-0.47%) |
Feb 15, 2023 | 123.06 | 124.02 | 121.92 | 123.71 | 3,132,514 | -0.76(-0.61%) |
Feb 14, 2023 | 122.76 | 125.17 | 122.45 | 124.47 | 3,280,346 | +0.80(+0.65%) |
Feb 13, 2023 | 122.03 | 123.72 | 121.09 | 123.67 | 3,616,149 | +0.99(+0.80%) |
Feb 10, 2023 | 118.61 | 122.96 | 118.61 | 122.68 | 3,583,694 | +5.85(+5.01%) |
Feb 09, 2023 | 117.56 | 118.35 | 115.87 | 116.83 | 2,881,753 | -0.79(-0.68%) |
Feb 08, 2023 | 118.14 | 118.75 | 115.71 | 117.62 | 3,105,755 | -0.65(-0.55%) |
Feb 07, 2023 | 113.00 | 118.67 | 113.00 | 118.27 | 5,539,229 | +5.63(+5.00%) |
Feb 06, 2023 | 114.70 | 115.54 | 110.42 | 112.64 | 4,329,741 | -1.73(-1.52%) |
Feb 03, 2023 | 116.67 | 117.93 | 114.22 | 114.37 | 3,364,085 | -1.64(-1.42%) |
Feb 02, 2023 | 118.78 | 118.85 | 114.27 | 116.02 | 6,485,245 | -2.97(-2.50%) |
Feb 01, 2023 | 124.68 | 124.92 | 117.92 | 118.99 | 5,362,580 | -5.37(-4.32%) |
Jan 31, 2023 | 127.29 | 128.69 | 122.61 | 124.36 | 5,623,822 | -0.60(-0.48%) |
Jan 30, 2023 | 127.92 | 129.18 | 124.83 | 124.96 | 4,285,216 | -3.59(-2.79%) |
Jan 27, 2023 | 130.78 | 132.04 | 128.11 | 128.55 | 3,514,435 | -2.42(-1.85%) |
Jan 26, 2023 | 126.48 | 131.03 | 125.49 | 130.97 | 4,137,011 | +5.36(+4.27%) |
Jan 25, 2023 | 125.27 | 126.61 | 124.14 | 125.61 | 3,794,847 | -0.39(-0.31%) |
Jan 24, 2023 | 113.51 | 138.64 | 108.10 | 125.99 | 3,904,500 | +3.22(+2.63%) |
Jan 23, 2023 | 122.15 | 124.65 | 122.00 | 122.77 | 4,095,773 | +1.12(+0.92%) |
Jan 20, 2023 | 119.27 | 122.06 | 118.56 | 121.65 | 2,978,486 | +2.41(+2.02%) |
Jan 19, 2023 | 116.57 | 119.66 | 116.33 | 119.24 | 2,558,412 | +1.86(+1.58%) |
Jan 18, 2023 | 118.85 | 121.77 | 117.09 | 117.38 | 3,833,043 | -0.44(-0.38%) |
Jan 17, 2023 | 118.85 | 121.24 | 117.36 | 117.83 | 3,871,645 | -0.16(-0.13%) |
Jan 13, 2023 | 117.20 | 118.91 | 116.34 | 117.98 | 2,873,790 | +0.89(+0.76%) |
Jan 12, 2023 | 114.61 | 117.88 | 114.61 | 117.09 | 3,194,754 | +3.30(+2.90%) |
Jan 11, 2023 | 114.48 | 114.92 | 113.38 | 113.79 | 3,076,570 | +1.06(+0.94%) |
Jan 10, 2023 | 111.98 | 113.10 | 110.35 | 112.73 | 2,844,311 | +0.72(+0.64%) |
Jan 09, 2023 | 115.52 | 116.04 | 111.17 | 112.01 | 3,841,162 | -1.03(-0.91%) |
Jan 06, 2023 | 113.06 | 115.48 | 112.30 | 113.04 | 3,206,677 | +1.05(+0.94%) |
Jan 05, 2023 | 107.00 | 112.03 | 106.68 | 111.98 | 4,229,773 | +4.98(+4.66%) |
Jan 04, 2023 | 105.55 | 108.51 | 105.47 | 107.00 | 3,787,229 | -0.33(-0.31%) |
Jan 03, 2023 | 111.90 | 111.90 | 106.75 | 107.33 | 4,508,066 | -5.29(-4.70%) |
Dec 30, 2022 | 111.92 | 112.98 | 111.65 | 112.62 | 2,450,169 | +0.20(+0.18%) |
Dec 29, 2022 | 110.81 | 112.64 | 110.55 | 112.42 | 2,122,340 | +1.61(+1.45%) |
Dec 28, 2022 | 112.97 | 113.20 | 110.27 | 110.81 | 2,738,926 | -2.22(-1.97%) |
Dec 27, 2022 | 111.99 | 113.32 | 111.50 | 113.04 | 2,500,534 | +1.64(+1.48%) |
Dec 23, 2022 | 109.01 | 111.65 | 108.45 | 111.39 | 2,467,976 | +3.36(+3.11%) |
Dec 22, 2022 | 110.89 | 111.01 | 106.08 | 108.03 | 2,789,976 | -2.81(-2.53%) |
Dec 21, 2022 | 110.89 | 111.43 | 109.15 | 110.84 | 3,333,993 | +1.49(+1.36%) |
Dec 20, 2022 | 107.71 | 110.66 | 107.47 | 109.35 | 3,637,779 | +1.88(+1.75%) |
Dec 19, 2022 | 107.05 | 108.76 | 106.70 | 107.47 | 3,522,061 | +1.28(+1.20%) |
Dec 16, 2022 | 104.96 | 106.64 | 104.21 | 106.19 | 15,183,071 | -1.08(-1.01%) |
Dec 15, 2022 | 106.60 | 107.39 | 104.57 | 107.28 | 4,398,350 | -0.07(-0.06%) |
Dec 14, 2022 | 108.00 | 109.03 | 106.14 | 107.35 | 4,396,748 | -0.17(-0.16%) |
Dec 13, 2022 | 109.15 | 110.11 | 106.78 | 107.52 | 4,400,706 | -0.09(-0.08%) |
Dec 12, 2022 | 103.83 | 107.61 | 103.17 | 107.61 | 6,006,601 | +4.24(+4.10%) |
Dec 09, 2022 | 104.84 | 106.53 | 103.07 | 103.37 | 5,560,064 | -1.95(-1.86%) |
Dec 08, 2022 | 107.13 | 107.93 | 104.85 | 105.32 | 4,698,535 | -0.15(-0.14%) |
Dec 07, 2022 | 105.67 | 107.23 | 104.37 | 105.47 | 5,363,942 | -0.28(-0.26%) |
Dec 06, 2022 | 108.19 | 110.07 | 104.63 | 105.75 | 5,218,328 | -3.06(-2.81%) |
Dec 05, 2022 | 114.90 | 115.44 | 108.35 | 108.81 | 5,110,531 | -5.59(-4.89%) |
Dec 02, 2022 | 115.77 | 117.27 | 113.76 | 114.40 | 4,019,414 | -1.94(-1.66%) |