Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 110.04 | 110.60 | 109.83 | 110.30 | 2,917,290 | +0.04(+0.04%) |
Feb 27, 2023 | 109.60 | 110.35 | 109.44 | 110.26 | 2,317,140 | +1.31(+1.20%) |
Feb 24, 2023 | 108.92 | 109.44 | 108.63 | 108.95 | 2,012,062 | -0.94(-0.86%) |
Feb 23, 2023 | 111.16 | 111.26 | 109.37 | 109.89 | 2,478,066 | -1.01(-0.91%) |
Feb 22, 2023 | 111.50 | 111.50 | 110.54 | 110.90 | 2,286,347 | -0.28(-0.25%) |
Feb 21, 2023 | 110.47 | 111.40 | 110.42 | 111.18 | 2,676,387 | +0.02(+0.02%) |
Feb 17, 2023 | 110.32 | 111.63 | 109.90 | 111.16 | 3,395,867 | +0.28(+0.25%) |
Feb 16, 2023 | 111.06 | 112.39 | 110.78 | 110.88 | 2,761,877 | -1.61(-1.43%) |
Feb 15, 2023 | 110.45 | 112.51 | 110.45 | 112.49 | 1,614,861 | +1.08(+0.97%) |
Feb 14, 2023 | 111.97 | 112.06 | 110.73 | 111.41 | 2,682,680 | -0.94(-0.84%) |
Feb 13, 2023 | 110.64 | 112.56 | 110.64 | 112.35 | 2,586,004 | +1.39(+1.25%) |
Feb 10, 2023 | 111.02 | 112.05 | 110.58 | 110.96 | 2,926,785 | +0.01(+0.01%) |
Feb 09, 2023 | 112.61 | 113.10 | 110.56 | 110.95 | 3,102,241 | -0.90(-0.81%) |
Feb 08, 2023 | 112.38 | 113.24 | 111.44 | 111.86 | 2,176,037 | -1.47(-1.30%) |
Feb 07, 2023 | 111.29 | 113.50 | 110.96 | 113.33 | 4,669,037 | +1.97(+1.77%) |
Feb 06, 2023 | 112.76 | 112.76 | 110.88 | 111.35 | 4,236,263 | -1.72(-1.52%) |
Feb 03, 2023 | 114.29 | 114.68 | 112.93 | 113.07 | 4,426,653 | -2.05(-1.78%) |
Feb 02, 2023 | 116.62 | 116.62 | 113.25 | 115.12 | 6,410,047 | -0.77(-0.66%) |
Feb 01, 2023 | 115.91 | 116.34 | 111.74 | 115.89 | 14,594,679 | -11.83(-9.26%) |
Jan 31, 2023 | 128.22 | 129.02 | 127.42 | 127.72 | 3,060,975 | -0.31(-0.24%) |
Jan 30, 2023 | 127.96 | 128.50 | 127.15 | 128.03 | 2,465,361 | +0.12(+0.09%) |
Jan 27, 2023 | 128.17 | 129.59 | 127.83 | 127.91 | 1,799,675 | -0.27(-0.21%) |
Jan 26, 2023 | 127.35 | 128.48 | 127.23 | 128.17 | 1,205,097 | +1.57(+1.24%) |
Jan 25, 2023 | 125.64 | 126.69 | 125.33 | 126.61 | 1,108,069 | +0.07(+0.06%) |
Jan 24, 2023 | 126.75 | 127.11 | 125.42 | 126.54 | 1,310,626 | +0.08(+0.06%) |
Jan 23, 2023 | 124.85 | 126.58 | 124.38 | 126.46 | 2,121,486 | +1.41(+1.13%) |
Jan 20, 2023 | 123.50 | 125.26 | 122.84 | 125.05 | 2,750,400 | +2.25(+1.83%) |
Jan 19, 2023 | 122.78 | 123.21 | 121.85 | 122.79 | 1,736,207 | +0.01(+0.01%) |
Jan 18, 2023 | 122.84 | 123.72 | 121.61 | 122.78 | 1,844,808 | +0.02(+0.02%) |
Jan 17, 2023 | 123.72 | 124.19 | 122.40 | 122.77 | 2,014,418 | -1.76(-1.41%) |
Jan 13, 2023 | 125.29 | 125.84 | 123.92 | 124.52 | 1,501,687 | -0.95(-0.76%) |
Jan 12, 2023 | 124.87 | 125.55 | 122.69 | 125.47 | 2,014,605 | +0.31(+0.25%) |
Jan 11, 2023 | 124.00 | 126.43 | 122.75 | 125.17 | 2,765,024 | +2.08(+1.69%) |
Jan 10, 2023 | 123.25 | 123.94 | 121.39 | 123.09 | 1,833,331 | -0.14(-0.11%) |
Jan 09, 2023 | 122.96 | 125.08 | 122.50 | 123.23 | 1,698,418 | +0.27(+0.22%) |
Jan 06, 2023 | 124.23 | 124.91 | 122.09 | 122.96 | 2,802,877 | -0.78(-0.63%) |
Jan 05, 2023 | 123.63 | 124.39 | 123.11 | 123.75 | 936,556 | -0.33(-0.26%) |
Jan 04, 2023 | 122.48 | 125.26 | 122.48 | 124.08 | 1,508,979 | +2.19(+1.80%) |
Jan 03, 2023 | 122.67 | 123.77 | 121.41 | 121.88 | 1,690,553 | +0.61(+0.51%) |
Dec 30, 2022 | 120.87 | 121.42 | 119.89 | 121.27 | 1,173,198 | -0.01(-0.01%) |
Dec 29, 2022 | 119.22 | 121.98 | 118.53 | 121.28 | 1,232,066 | +2.63(+2.22%) |
Dec 28, 2022 | 120.00 | 120.46 | 118.58 | 118.65 | 905,045 | -1.27(-1.06%) |
Dec 27, 2022 | 120.41 | 120.46 | 119.44 | 119.92 | 829,709 | -0.69(-0.57%) |
Dec 23, 2022 | 120.11 | 121.02 | 119.68 | 120.60 | 851,040 | +0.09(+0.07%) |
Dec 22, 2022 | 120.90 | 121.29 | 119.36 | 120.51 | 1,345,738 | -1.07(-0.88%) |
Dec 21, 2022 | 120.25 | 121.87 | 119.27 | 121.58 | 1,627,315 | +2.06(+1.73%) |
Dec 20, 2022 | 119.64 | 121.14 | 119.44 | 119.52 | 1,190,047 | -0.37(-0.31%) |
Dec 19, 2022 | 120.65 | 120.78 | 119.46 | 119.89 | 1,630,898 | -0.94(-0.78%) |
Dec 16, 2022 | 119.87 | 121.08 | 119.00 | 120.83 | 4,440,778 | +0.01(+0.01%) |
Dec 15, 2022 | 122.70 | 123.31 | 120.42 | 120.82 | 1,699,253 | -2.91(-2.35%) |
Dec 14, 2022 | 124.91 | 125.68 | 122.84 | 123.73 | 1,488,170 | -1.01(-0.81%) |
Dec 13, 2022 | 126.80 | 127.95 | 123.52 | 124.74 | 2,434,037 | +0.08(+0.06%) |
Dec 12, 2022 | 124.81 | 125.18 | 122.55 | 124.66 | 1,679,407 | +0.88(+0.71%) |
Dec 09, 2022 | 125.16 | 125.16 | 123.25 | 123.78 | 2,000,475 | -1.39(-1.11%) |
Dec 08, 2022 | 126.10 | 126.53 | 124.29 | 125.17 | 2,276,604 | +0.10(+0.08%) |
Dec 07, 2022 | 126.81 | 127.14 | 124.39 | 125.07 | 1,500,953 | -1.39(-1.10%) |
Dec 06, 2022 | 129.19 | 129.19 | 125.81 | 126.46 | 1,958,600 | -2.99(-2.31%) |
Dec 05, 2022 | 131.18 | 132.34 | 129.04 | 129.44 | 1,758,389 | -1.85(-1.41%) |
Dec 02, 2022 | 129.60 | 131.87 | 129.38 | 131.29 | 1,242,486 | +0.66(+0.50%) |