Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 117.19 | 117.38 | 116.70 | 116.71 | 8,020 | -0.17(-0.15%) |
Feb 27, 2023 | 117.25 | 117.25 | 116.88 | 116.88 | 1,935 | +0.16(+0.14%) |
Feb 24, 2023 | 116.03 | 116.93 | 115.92 | 116.72 | 2,477 | -1.33(-1.13%) |
Feb 23, 2023 | 118.25 | 118.25 | 116.93 | 118.05 | 2,770 | +0.45(+0.38%) |
Feb 22, 2023 | 117.89 | 118.33 | 117.29 | 117.60 | 4,655 | +0.03(+0.02%) |
Feb 21, 2023 | 118.81 | 118.81 | 117.51 | 117.57 | 10,824 | -2.79(-2.32%) |
Feb 17, 2023 | 120.13 | 120.36 | 119.82 | 120.36 | 1,697 | -0.67(-0.55%) |
Feb 16, 2023 | 121.77 | 122.10 | 121.02 | 121.03 | 15,657 | -1.64(-1.34%) |
Feb 15, 2023 | 120.98 | 122.67 | 120.98 | 122.67 | 9,045 | +1.24(+1.02%) |
Feb 14, 2023 | 122.00 | 122.00 | 120.07 | 121.44 | 6,435 | -0.04(-0.03%) |
Feb 13, 2023 | 120.62 | 121.47 | 120.62 | 121.47 | 9,160 | +1.52(+1.27%) |
Feb 10, 2023 | 119.77 | 119.96 | 119.22 | 119.96 | 34,163 | +0.06(+0.05%) |
Feb 09, 2023 | 121.92 | 121.92 | 119.82 | 119.90 | 8,722 | -1.30(-1.08%) |
Feb 08, 2023 | 121.54 | 121.54 | 121.11 | 121.20 | 6,527 | -1.28(-1.04%) |
Feb 07, 2023 | 120.69 | 122.68 | 120.46 | 122.48 | 13,255 | +1.18(+0.97%) |
Feb 06, 2023 | 120.89 | 121.48 | 120.89 | 121.30 | 14,165 | -0.97(-0.79%) |
Feb 03, 2023 | 122.93 | 123.45 | 122.08 | 122.27 | 4,903 | -1.79(-1.44%) |
Feb 02, 2023 | 124.49 | 124.58 | 123.52 | 124.06 | 21,700 | +1.83(+1.50%) |
Feb 01, 2023 | 120.52 | 122.41 | 119.86 | 122.23 | 55,934 | +1.58(+1.31%) |
Jan 31, 2023 | 119.95 | 120.65 | 119.92 | 120.65 | 2,128 | +2.07(+1.74%) |
Jan 30, 2023 | 119.80 | 120.03 | 118.55 | 118.58 | 23,549 | -1.51(-1.26%) |
Jan 27, 2023 | 119.64 | 120.57 | 119.28 | 120.09 | 16,202 | +0.57(+0.48%) |
Jan 26, 2023 | 119.40 | 119.52 | 118.41 | 119.52 | 14,174 | +1.14(+0.96%) |
Jan 25, 2023 | 116.49 | 118.38 | 116.44 | 118.38 | 30,913 | +0.13(+0.11%) |
Jan 24, 2023 | 117.47 | 118.52 | 117.47 | 118.25 | 5,353 | -0.44(-0.37%) |
Jan 23, 2023 | 117.75 | 118.94 | 117.75 | 118.69 | 13,391 | +1.63(+1.39%) |
Jan 20, 2023 | 115.65 | 117.05 | 115.65 | 117.05 | 9,714 | +2.29(+1.99%) |
Jan 19, 2023 | 114.37 | 114.82 | 114.37 | 114.76 | 1,986 | -1.28(-1.10%) |
Jan 18, 2023 | 118.68 | 118.68 | 116.04 | 116.04 | 4,912 | -1.73(-1.47%) |
Jan 17, 2023 | 117.82 | 117.98 | 117.67 | 117.77 | 8,457 | -0.10(-0.08%) |
Jan 13, 2023 | 116.99 | 117.99 | 116.99 | 117.87 | 21,000 | +0.33(+0.28%) |
Jan 12, 2023 | 116.20 | 117.64 | 116.20 | 117.53 | 1,772 | +0.50(+0.43%) |
Jan 11, 2023 | 116.05 | 117.03 | 116.05 | 117.03 | 7,096 | +1.53(+1.32%) |
Jan 10, 2023 | 114.14 | 115.51 | 114.14 | 115.50 | 4,815 | +1.03(+0.90%) |
Jan 09, 2023 | 114.63 | 115.73 | 114.47 | 114.47 | 8,940 | +0.15(+0.13%) |
Jan 06, 2023 | 112.72 | 114.33 | 112.72 | 114.33 | 2,168 | +2.61(+2.33%) |
Jan 05, 2023 | 111.57 | 112.24 | 111.54 | 111.72 | 4,486 | -1.41(-1.25%) |
Jan 04, 2023 | 112.82 | 113.50 | 112.54 | 113.13 | 3,770 | +1.83(+1.65%) |
Jan 03, 2023 | 112.45 | 112.45 | 110.68 | 111.30 | 4,197 | -0.22(-0.20%) |
Dec 30, 2022 | 110.80 | 111.52 | 110.57 | 111.52 | 2,745 | -0.52(-0.47%) |
Dec 29, 2022 | 111.88 | 112.27 | 111.88 | 112.04 | 8,741 | +2.27(+2.06%) |
Dec 28, 2022 | 111.34 | 111.34 | 109.77 | 109.78 | 5,856 | -1.55(-1.39%) |
Dec 27, 2022 | 111.24 | 111.56 | 111.18 | 111.33 | 3,167 | -0.15(-0.13%) |
Dec 23, 2022 | 110.57 | 111.48 | 110.19 | 111.48 | 3,819 | +0.70(+0.63%) |
Dec 22, 2022 | 110.27 | 110.78 | 109.24 | 110.78 | 9,903 | -1.35(-1.20%) |
Dec 21, 2022 | 112.20 | 112.31 | 111.98 | 112.13 | 2,693 | +1.59(+1.44%) |
Dec 20, 2022 | 109.73 | 110.86 | 109.73 | 110.54 | 7,776 | +0.25(+0.22%) |
Dec 19, 2022 | 111.77 | 111.77 | 109.84 | 110.29 | 6,511 | -1.30(-1.17%) |
Dec 16, 2022 | 111.19 | 111.60 | 110.71 | 111.60 | 1,354 | -1.12(-1.00%) |
Dec 15, 2022 | 113.35 | 113.35 | 112.48 | 112.72 | 6,091 | -2.90(-2.51%) |
Dec 14, 2022 | 117.03 | 117.03 | 115.06 | 115.62 | 17,870 | -0.84(-0.72%) |
Dec 13, 2022 | 118.14 | 118.56 | 115.79 | 116.47 | 53,921 | +1.15(+0.99%) |
Dec 12, 2022 | 113.56 | 115.32 | 113.56 | 115.32 | 1,967 | +1.69(+1.49%) |
Dec 09, 2022 | 114.60 | 114.60 | 113.53 | 113.63 | 6,192 | -0.67(-0.59%) |
Dec 08, 2022 | 114.55 | 114.55 | 114.09 | 114.30 | 8,445 | +0.84(+0.74%) |
Dec 07, 2022 | 113.62 | 113.81 | 113.42 | 113.46 | 3,386 | -0.10(-0.09%) |
Dec 06, 2022 | 113.62 | 113.62 | 113.56 | 113.56 | 1,045 | -1.62(-1.41%) |
Dec 05, 2022 | 116.97 | 116.97 | 114.88 | 115.18 | 3,422 | -2.72(-2.31%) |
Dec 02, 2022 | 116.72 | 117.93 | 116.72 | 117.90 | 4,314 | -0.12(-0.10%) |