Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.79 | 121.22 | 119.11 | 119.70 | 6,685,857 | +0.11(+0.09%) |
Feb 27, 2023 | 122.58 | 122.68 | 119.23 | 119.60 | 8,035,257 | -0.89(-0.74%) |
Feb 24, 2023 | 120.39 | 120.85 | 119.36 | 120.49 | 7,592,435 | -1.80(-1.47%) |
Feb 23, 2023 | 122.69 | 123.29 | 119.84 | 122.29 | 6,643,562 | +2.18(+1.82%) |
Feb 22, 2023 | 120.47 | 121.10 | 119.11 | 120.11 | 5,689,003 | +0.24(+0.20%) |
Feb 21, 2023 | 121.57 | 123.66 | 119.72 | 119.87 | 8,423,214 | -3.90(-3.15%) |
Feb 17, 2023 | 125.49 | 125.79 | 123.03 | 123.76 | 6,215,112 | -2.36(-1.87%) |
Feb 16, 2023 | 126.70 | 128.48 | 125.92 | 126.13 | 5,970,782 | -2.82(-2.19%) |
Feb 15, 2023 | 126.55 | 129.20 | 126.26 | 128.95 | 3,613,040 | +0.71(+0.55%) |
Feb 14, 2023 | 125.20 | 128.76 | 124.38 | 128.24 | 5,755,552 | +1.45(+1.15%) |
Feb 13, 2023 | 125.45 | 127.36 | 124.41 | 126.79 | 5,725,949 | +1.79(+1.43%) |
Feb 10, 2023 | 125.28 | 125.91 | 123.67 | 124.99 | 5,489,322 | -1.49(-1.18%) |
Feb 09, 2023 | 129.74 | 131.04 | 125.89 | 126.49 | 5,895,574 | -1.59(-1.24%) |
Feb 08, 2023 | 131.12 | 132.06 | 127.68 | 128.07 | 7,379,277 | -4.32(-3.26%) |
Feb 07, 2023 | 129.03 | 133.12 | 128.23 | 132.40 | 7,913,739 | +3.58(+2.78%) |
Feb 06, 2023 | 128.17 | 130.70 | 127.78 | 128.81 | 7,047,656 | -2.02(-1.55%) |
Feb 03, 2023 | 127.10 | 134.11 | 124.59 | 130.84 | 13,608,915 | -0.80(-0.61%) |
Feb 02, 2023 | 134.17 | 134.85 | 130.62 | 131.64 | 18,185,518 | -2.53(-1.88%) |
Feb 01, 2023 | 128.57 | 135.60 | 128.57 | 134.17 | 10,813,233 | +5.09(+3.94%) |
Jan 31, 2023 | 127.25 | 129.50 | 127.26 | 129.08 | 7,559,574 | +1.53(+1.20%) |
Jan 30, 2023 | 126.99 | 128.30 | 126.12 | 127.55 | 10,163,210 | -1.71(-1.33%) |
Jan 27, 2023 | 127.42 | 130.71 | 127.35 | 129.27 | 6,792,419 | -0.54(-0.42%) |
Jan 26, 2023 | 130.24 | 130.67 | 127.10 | 129.81 | 7,645,318 | +2.70(+2.13%) |
Jan 25, 2023 | 124.47 | 127.47 | 123.74 | 127.11 | 7,090,143 | +0.45(+0.36%) |
Jan 24, 2023 | 126.50 | 128.85 | 126.12 | 126.65 | 8,191,719 | -0.32(-0.25%) |
Jan 23, 2023 | 122.62 | 127.97 | 121.92 | 126.97 | 13,844,428 | +7.88(+6.62%) |
Jan 20, 2023 | 114.75 | 119.15 | 113.70 | 119.09 | 9,179,500 | +5.16(+4.52%) |
Jan 19, 2023 | 117.31 | 117.35 | 113.78 | 113.94 | 8,988,971 | -4.32(-3.65%) |
Jan 18, 2023 | 117.85 | 120.15 | 117.26 | 118.26 | 11,297,979 | +1.71(+1.46%) |
Jan 17, 2023 | 116.03 | 117.56 | 115.33 | 116.55 | 6,375,010 | +0.04(+0.03%) |
Jan 13, 2023 | 116.11 | 117.66 | 116.01 | 116.52 | 8,297,516 | -1.31(-1.11%) |
Jan 12, 2023 | 115.55 | 118.59 | 114.00 | 117.82 | 9,830,021 | +3.10(+2.70%) |
Jan 11, 2023 | 113.80 | 114.83 | 111.60 | 114.72 | 7,607,681 | +1.43(+1.27%) |
Jan 10, 2023 | 110.49 | 113.35 | 110.21 | 113.29 | 6,586,026 | +2.23(+2.01%) |
Jan 09, 2023 | 113.11 | 115.17 | 110.02 | 111.06 | 10,609,796 | -0.71(-0.63%) |
Jan 06, 2023 | 107.52 | 112.39 | 106.64 | 111.77 | 10,587,340 | +5.76(+5.43%) |
Jan 05, 2023 | 106.52 | 107.48 | 105.75 | 106.01 | 7,785,048 | -2.06(-1.91%) |
Jan 04, 2023 | 106.40 | 108.75 | 105.44 | 108.08 | 7,854,184 | +4.20(+4.04%) |
Jan 03, 2023 | 107.90 | 108.28 | 103.81 | 103.88 | 8,365,950 | -2.66(-2.50%) |
Dec 30, 2022 | 104.62 | 106.65 | 103.90 | 106.54 | 5,822,824 | +0.11(+0.10%) |
Dec 29, 2022 | 104.99 | 107.23 | 104.76 | 106.44 | 6,879,631 | +2.78(+2.68%) |
Dec 28, 2022 | 105.50 | 106.85 | 103.51 | 103.66 | 5,563,806 | -2.41(-2.27%) |
Dec 27, 2022 | 106.35 | 107.26 | 105.52 | 106.07 | 6,354,878 | -1.34(-1.24%) |
Dec 23, 2022 | 106.30 | 107.48 | 104.86 | 107.41 | 5,528,033 | +0.16(+0.14%) |
Dec 22, 2022 | 109.08 | 109.08 | 104.05 | 107.25 | 12,439,396 | -3.79(-3.41%) |
Dec 21, 2022 | 109.27 | 111.40 | 109.20 | 111.04 | 6,026,693 | +2.41(+2.22%) |
Dec 20, 2022 | 107.95 | 109.29 | 107.66 | 108.63 | 6,493,750 | -0.52(-0.48%) |
Dec 19, 2022 | 110.48 | 111.59 | 108.06 | 109.15 | 7,958,421 | -1.83(-1.65%) |
Dec 16, 2022 | 112.48 | 113.05 | 109.84 | 110.98 | 13,141,099 | -2.04(-1.81%) |
Dec 15, 2022 | 116.52 | 116.79 | 112.48 | 113.03 | 10,549,183 | -4.91(-4.17%) |
Dec 14, 2022 | 120.38 | 122.66 | 116.38 | 117.94 | 9,743,259 | -1.73(-1.44%) |
Dec 13, 2022 | 123.05 | 123.99 | 118.05 | 119.66 | 10,026,942 | +2.21(+1.88%) |
Dec 12, 2022 | 112.46 | 117.49 | 112.46 | 117.45 | 9,288,014 | +2.09(+1.81%) |
Dec 09, 2022 | 116.67 | 117.64 | 115.17 | 115.36 | 6,229,031 | -2.58(-2.19%) |
Dec 08, 2022 | 115.29 | 118.56 | 114.52 | 117.94 | 7,579,544 | +3.39(+2.96%) |
Dec 07, 2022 | 114.83 | 116.59 | 114.11 | 114.55 | 5,599,474 | -1.52(-1.31%) |
Dec 06, 2022 | 119.02 | 119.19 | 114.90 | 116.07 | 6,157,144 | -3.41(-2.85%) |
Dec 05, 2022 | 120.72 | 121.58 | 118.64 | 119.48 | 6,284,817 | -2.29(-1.88%) |
Dec 02, 2022 | 119.88 | 121.92 | 119.31 | 121.77 | 6,325,139 | -1.11(-0.91%) |