Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.61 | 115.72 | 114.66 | 114.71 | 539,879 | -0.79(-0.68%) |
Feb 27, 2023 | 116.16 | 116.66 | 115.31 | 115.50 | 430,390 | -0.01(-0.01%) |
Feb 24, 2023 | 115.31 | 115.58 | 114.74 | 115.51 | 553,226 | -0.64(-0.55%) |
Feb 23, 2023 | 116.29 | 117.03 | 115.10 | 116.15 | 658,742 | +0.15(+0.13%) |
Feb 22, 2023 | 115.75 | 116.64 | 115.58 | 116.00 | 688,038 | +0.32(+0.28%) |
Feb 21, 2023 | 117.18 | 117.20 | 115.43 | 115.68 | 556,990 | -1.14(-0.98%) |
Feb 17, 2023 | 116.10 | 116.86 | 115.52 | 116.82 | 538,949 | +0.49(+0.42%) |
Feb 16, 2023 | 116.73 | 117.52 | 116.04 | 116.33 | 1,293,985 | -1.25(-1.06%) |
Feb 15, 2023 | 116.84 | 117.65 | 116.45 | 117.58 | 1,248,617 | +0.38(+0.32%) |
Feb 14, 2023 | 116.26 | 117.55 | 115.72 | 117.20 | 741,088 | +0.86(+0.74%) |
Feb 13, 2023 | 116.52 | 116.68 | 115.50 | 116.34 | 681,495 | +0.76(+0.66%) |
Feb 10, 2023 | 114.00 | 115.71 | 114.00 | 115.58 | 598,683 | +1.44(+1.26%) |
Feb 09, 2023 | 115.28 | 115.69 | 113.87 | 114.14 | 377,925 | -0.66(-0.57%) |
Feb 08, 2023 | 114.74 | 115.28 | 114.38 | 114.80 | 273,849 | -0.49(-0.43%) |
Feb 07, 2023 | 114.53 | 115.45 | 112.97 | 115.29 | 385,605 | +1.01(+0.88%) |
Feb 06, 2023 | 113.47 | 114.52 | 113.25 | 114.28 | 622,463 | +0.77(+0.68%) |
Feb 03, 2023 | 113.70 | 114.74 | 113.26 | 113.51 | 639,919 | -0.62(-0.54%) |
Feb 02, 2023 | 115.06 | 115.10 | 113.71 | 114.13 | 774,688 | -0.64(-0.56%) |
Feb 01, 2023 | 114.39 | 115.58 | 113.71 | 114.77 | 729,167 | +0.10(+0.09%) |
Jan 31, 2023 | 113.44 | 114.68 | 112.90 | 114.67 | 495,046 | +1.48(+1.31%) |
Jan 30, 2023 | 113.71 | 114.43 | 113.05 | 113.19 | 541,446 | -0.52(-0.46%) |
Jan 27, 2023 | 113.53 | 114.61 | 113.27 | 113.71 | 608,544 | +0.07(+0.06%) |
Jan 26, 2023 | 113.52 | 113.87 | 112.34 | 113.64 | 1,509,083 | +0.96(+0.85%) |
Jan 25, 2023 | 111.41 | 112.82 | 110.70 | 112.68 | 619,356 | +0.47(+0.42%) |
Jan 24, 2023 | 110.62 | 112.46 | 109.57 | 112.21 | 730,276 | +1.68(+1.52%) |
Jan 23, 2023 | 109.77 | 111.01 | 109.51 | 110.53 | 776,938 | +1.18(+1.08%) |
Jan 20, 2023 | 108.96 | 109.45 | 108.03 | 109.35 | 826,720 | +0.92(+0.85%) |
Jan 19, 2023 | 109.23 | 109.73 | 108.40 | 108.43 | 2,563,156 | -1.43(-1.30%) |
Jan 18, 2023 | 112.09 | 112.20 | 109.85 | 109.86 | 2,364,028 | -1.93(-1.73%) |
Jan 17, 2023 | 112.19 | 112.93 | 111.71 | 111.79 | 543,430 | -0.56(-0.50%) |
Jan 13, 2023 | 111.79 | 112.92 | 111.40 | 112.35 | 785,256 | -1.37(-1.20%) |
Jan 12, 2023 | 113.21 | 113.92 | 112.45 | 113.72 | 787,477 | +0.89(+0.79%) |
Jan 11, 2023 | 112.57 | 112.87 | 111.92 | 112.83 | 552,229 | +0.67(+0.60%) |
Jan 10, 2023 | 111.36 | 112.43 | 110.98 | 112.16 | 470,336 | +0.64(+0.57%) |
Jan 09, 2023 | 114.00 | 114.00 | 110.99 | 111.52 | 693,803 | -2.17(-1.91%) |
Jan 06, 2023 | 112.93 | 114.82 | 112.34 | 113.69 | 1,188,666 | +1.73(+1.55%) |
Jan 05, 2023 | 111.90 | 112.13 | 111.16 | 111.96 | 397,211 | -0.15(-0.13%) |
Jan 04, 2023 | 111.49 | 112.80 | 111.11 | 112.11 | 478,196 | +0.64(+0.57%) |
Jan 03, 2023 | 112.19 | 112.22 | 110.77 | 111.47 | 734,968 | -0.39(-0.35%) |
Dec 30, 2022 | 111.21 | 112.03 | 110.61 | 111.86 | 461,671 | +0.34(+0.30%) |
Dec 29, 2022 | 110.44 | 111.81 | 110.44 | 111.52 | 556,574 | +1.14(+1.03%) |
Dec 28, 2022 | 111.54 | 111.77 | 110.34 | 110.38 | 325,001 | -0.82(-0.74%) |
Dec 27, 2022 | 111.46 | 112.07 | 110.86 | 111.20 | 531,273 | +0.34(+0.31%) |
Dec 23, 2022 | 110.03 | 110.97 | 109.63 | 110.86 | 179,442 | +0.78(+0.71%) |
Dec 22, 2022 | 111.58 | 111.82 | 108.56 | 110.08 | 520,053 | -1.99(-1.78%) |
Dec 21, 2022 | 111.19 | 112.18 | 110.81 | 112.07 | 510,550 | +1.84(+1.67%) |
Dec 20, 2022 | 109.21 | 110.94 | 109.21 | 110.23 | 448,214 | +0.90(+0.82%) |
Dec 19, 2022 | 110.41 | 110.80 | 108.96 | 109.33 | 509,190 | -0.65(-0.59%) |
Dec 16, 2022 | 109.18 | 110.32 | 108.55 | 109.98 | 484,452 | +0.47(+0.43%) |
Dec 15, 2022 | 110.81 | 111.07 | 108.69 | 109.51 | 663,598 | -2.14(-1.92%) |
Dec 14, 2022 | 111.51 | 112.70 | 111.00 | 111.65 | 604,323 | +0.29(+0.26%) |
Dec 13, 2022 | 114.00 | 114.00 | 110.93 | 111.36 | 337,843 | -0.33(-0.30%) |
Dec 12, 2022 | 110.50 | 111.70 | 110.40 | 111.69 | 491,806 | +1.47(+1.33%) |
Dec 09, 2022 | 111.40 | 111.88 | 110.11 | 110.22 | 319,274 | -0.82(-0.74%) |
Dec 08, 2022 | 111.48 | 112.47 | 110.77 | 111.04 | 367,322 | +0.57(+0.52%) |
Dec 07, 2022 | 110.99 | 111.57 | 110.26 | 110.47 | 704,084 | -0.39(-0.35%) |
Dec 06, 2022 | 113.30 | 113.38 | 110.17 | 110.86 | 644,291 | -2.08(-1.84%) |
Dec 05, 2022 | 113.57 | 113.73 | 112.63 | 112.94 | 304,457 | -1.17(-1.03%) |
Dec 02, 2022 | 111.07 | 114.29 | 110.78 | 114.11 | 478,300 | +2.10(+1.87%) |