Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.97 | 116.85 | 114.85 | 114.88 | 936,295 | -0.88(-0.76%) |
Feb 27, 2023 | 116.67 | 116.87 | 115.48 | 115.76 | 841,854 | +0.15(+0.13%) |
Feb 24, 2023 | 113.03 | 116.03 | 112.73 | 115.62 | 728,114 | +0.32(+0.28%) |
Feb 23, 2023 | 116.44 | 116.57 | 113.98 | 115.30 | 778,399 | -0.45(-0.39%) |
Feb 22, 2023 | 115.52 | 116.26 | 114.28 | 115.74 | 739,285 | +0.48(+0.41%) |
Feb 21, 2023 | 118.15 | 118.73 | 115.07 | 115.27 | 986,244 | -4.06(-3.40%) |
Feb 17, 2023 | 118.80 | 119.41 | 117.61 | 119.33 | 847,041 | -0.16(-0.13%) |
Feb 16, 2023 | 118.85 | 120.77 | 118.04 | 119.49 | 977,578 | -0.68(-0.57%) |
Feb 15, 2023 | 117.72 | 120.38 | 117.28 | 120.17 | 836,850 | +1.47(+1.24%) |
Feb 14, 2023 | 118.30 | 119.42 | 116.83 | 118.70 | 1,027,164 | -0.74(-0.62%) |
Feb 13, 2023 | 116.80 | 120.13 | 115.49 | 119.44 | 1,484,137 | +4.54(+3.95%) |
Feb 10, 2023 | 113.83 | 115.40 | 111.92 | 114.90 | 1,421,878 | +0.57(+0.50%) |
Feb 09, 2023 | 116.66 | 119.86 | 113.50 | 114.33 | 2,544,699 | +0.53(+0.46%) |
Feb 08, 2023 | 111.53 | 114.94 | 110.48 | 113.80 | 3,012,336 | -5.07(-4.27%) |
Feb 07, 2023 | 116.84 | 119.09 | 116.06 | 118.87 | 956,642 | +1.29(+1.10%) |
Feb 06, 2023 | 121.23 | 121.24 | 117.34 | 117.58 | 1,334,857 | -4.78(-3.91%) |
Feb 03, 2023 | 121.21 | 124.99 | 119.75 | 122.36 | 906,379 | -0.98(-0.80%) |
Feb 02, 2023 | 124.09 | 125.33 | 122.07 | 123.34 | 1,118,999 | -0.81(-0.65%) |
Feb 01, 2023 | 120.49 | 124.47 | 119.90 | 124.15 | 1,193,885 | +3.77(+3.13%) |
Jan 31, 2023 | 118.92 | 120.59 | 118.18 | 120.38 | 1,008,350 | +1.93(+1.63%) |
Jan 30, 2023 | 118.09 | 120.33 | 118.05 | 118.45 | 1,033,048 | -0.93(-0.78%) |
Jan 27, 2023 | 116.54 | 119.80 | 115.01 | 119.38 | 1,322,175 | -1.35(-1.12%) |
Jan 26, 2023 | 121.75 | 122.25 | 118.78 | 120.73 | 915,222 | +0.22(+0.19%) |
Jan 25, 2023 | 121.52 | 121.88 | 119.10 | 120.51 | 808,570 | -2.25(-1.84%) |
Jan 24, 2023 | 122.28 | 123.86 | 121.06 | 122.76 | 637,047 | -0.55(-0.45%) |
Jan 23, 2023 | 117.26 | 123.74 | 116.89 | 123.32 | 1,432,996 | +5.66(+4.81%) |
Jan 20, 2023 | 116.36 | 118.47 | 115.04 | 117.66 | 883,877 | +3.61(+3.16%) |
Jan 19, 2023 | 114.46 | 114.72 | 112.23 | 114.05 | 627,781 | -1.53(-1.33%) |
Jan 18, 2023 | 116.39 | 118.05 | 115.49 | 115.59 | 671,474 | -0.34(-0.29%) |
Jan 17, 2023 | 115.14 | 116.38 | 114.88 | 115.93 | 713,128 | +0.45(+0.39%) |
Jan 13, 2023 | 114.69 | 116.46 | 114.02 | 115.48 | 636,038 | -0.60(-0.52%) |
Jan 12, 2023 | 113.60 | 116.13 | 113.42 | 116.08 | 1,192,903 | +3.12(+2.76%) |
Jan 11, 2023 | 111.42 | 114.49 | 111.10 | 112.96 | 845,700 | +2.08(+1.88%) |
Jan 10, 2023 | 110.21 | 111.60 | 109.97 | 110.88 | 655,519 | -0.29(-0.26%) |
Jan 09, 2023 | 112.74 | 113.04 | 111.03 | 111.17 | 781,272 | -1.55(-1.37%) |
Jan 06, 2023 | 112.14 | 113.07 | 111.29 | 112.72 | 549,666 | +1.47(+1.32%) |
Jan 05, 2023 | 109.36 | 112.08 | 108.56 | 111.25 | 879,336 | +1.26(+1.15%) |
Jan 04, 2023 | 107.32 | 111.06 | 106.93 | 109.99 | 1,116,592 | +3.94(+3.71%) |
Jan 03, 2023 | 104.48 | 107.03 | 103.88 | 106.05 | 1,183,302 | +3.34(+3.25%) |
Dec 30, 2022 | 100.33 | 102.89 | 100.33 | 102.71 | 445,611 | +0.96(+0.95%) |
Dec 29, 2022 | 99.70 | 102.02 | 99.40 | 101.75 | 455,301 | +2.94(+2.98%) |
Dec 28, 2022 | 100.41 | 101.41 | 97.63 | 98.80 | 785,878 | -1.77(-1.76%) |
Dec 27, 2022 | 101.24 | 102.17 | 100.01 | 100.58 | 450,796 | -0.12(-0.12%) |
Dec 23, 2022 | 100.04 | 101.09 | 99.45 | 100.69 | 505,537 | +0.58(+0.58%) |
Dec 22, 2022 | 98.71 | 100.22 | 98.37 | 100.11 | 515,915 | +0.41(+0.42%) |
Dec 21, 2022 | 100.24 | 101.03 | 99.00 | 99.70 | 797,895 | +1.62(+1.65%) |
Dec 20, 2022 | 99.14 | 100.03 | 97.28 | 98.08 | 918,525 | -1.32(-1.33%) |
Dec 19, 2022 | 101.92 | 101.99 | 98.93 | 99.40 | 993,897 | -2.08(-2.05%) |
Dec 16, 2022 | 100.93 | 102.36 | 99.82 | 101.48 | 2,261,383 | -1.34(-1.31%) |
Dec 15, 2022 | 104.27 | 104.47 | 102.25 | 102.83 | 906,938 | -3.76(-3.53%) |
Dec 14, 2022 | 107.09 | 107.88 | 105.14 | 106.59 | 786,464 | -0.67(-0.62%) |
Dec 13, 2022 | 110.96 | 111.27 | 105.75 | 107.25 | 939,109 | -0.06(-0.05%) |
Dec 12, 2022 | 104.36 | 107.46 | 103.47 | 107.31 | 908,972 | +3.58(+3.45%) |
Dec 09, 2022 | 107.16 | 107.22 | 103.60 | 103.73 | 810,633 | -4.46(-4.12%) |
Dec 08, 2022 | 107.28 | 109.13 | 106.72 | 108.19 | 759,887 | +2.27(+2.14%) |
Dec 07, 2022 | 106.58 | 108.04 | 105.27 | 105.92 | 582,961 | -1.00(-0.94%) |
Dec 06, 2022 | 107.93 | 108.50 | 105.69 | 106.93 | 1,241,655 | -0.18(-0.17%) |
Dec 05, 2022 | 109.41 | 109.74 | 105.93 | 107.11 | 1,262,020 | -4.39(-3.94%) |
Dec 02, 2022 | 109.03 | 112.04 | 108.58 | 111.50 | 920,716 | +1.62(+1.48%) |