Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.98 | 3,559,658 | -0.37(-0.34%) |
Feb 27, 2023 | 111.15 | 111.21 | 109.13 | 109.35 | 2,020,502 | -0.53(-0.49%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.29 | 109.89 | 2,133,633 | -0.03(-0.03%) |
Feb 23, 2023 | 110.64 | 110.94 | 109.00 | 109.92 | 1,902,434 | -1.15(-1.04%) |
Feb 22, 2023 | 111.39 | 112.32 | 110.42 | 111.07 | 3,119,353 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.33 | 111.14 | 111.32 | 2,481,769 | -2.74(-2.40%) |
Feb 17, 2023 | 113.35 | 114.53 | 113.05 | 114.06 | 1,494,141 | +0.37(+0.32%) |
Feb 16, 2023 | 113.41 | 115.04 | 112.91 | 113.69 | 2,384,742 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.55 | 114.99 | 1,695,682 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.32 | 115.15 | 1,955,980 | +0.02(+0.02%) |
Feb 13, 2023 | 114.12 | 115.55 | 113.49 | 115.13 | 1,776,876 | +1.58(+1.39%) |
Feb 10, 2023 | 113.13 | 113.69 | 112.15 | 113.55 | 1,390,626 | +0.16(+0.14%) |
Feb 09, 2023 | 114.05 | 115.39 | 113.28 | 113.40 | 2,171,518 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.33 | 112.87 | 2,734,646 | +0.00(+0.00%) |
Feb 07, 2023 | 113.12 | 113.14 | 110.45 | 112.87 | 2,572,159 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.14 | 113.06 | 114.08 | 2,103,223 | +0.39(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.17 | 113.69 | 3,834,727 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.53 | 114.10 | 114.45 | 3,604,351 | -2.40(-2.05%) |
Feb 01, 2023 | 117.34 | 117.63 | 114.51 | 116.85 | 2,245,071 | +0.32(+0.28%) |
Jan 31, 2023 | 117.44 | 117.77 | 116.05 | 116.52 | 2,282,409 | -0.79(-0.68%) |
Jan 30, 2023 | 117.02 | 118.28 | 116.59 | 117.31 | 1,714,151 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.14 | 117.69 | 117.79 | 1,914,238 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.45 | 117.72 | 119.01 | 1,873,773 | +0.50(+0.42%) |
Jan 25, 2023 | 115.26 | 118.52 | 114.55 | 118.50 | 1,698,292 | +2.44(+2.11%) |
Jan 24, 2023 | 114.58 | 116.24 | 113.82 | 116.06 | 1,908,599 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.38 | 114.15 | 2,163,259 | +0.05(+0.04%) |
Jan 20, 2023 | 113.43 | 114.66 | 112.72 | 114.10 | 2,272,920 | -0.02(-0.02%) |
Jan 19, 2023 | 114.75 | 115.29 | 114.04 | 114.12 | 1,641,946 | -1.61(-1.39%) |
Jan 18, 2023 | 118.29 | 118.45 | 115.64 | 115.72 | 1,787,057 | -2.35(-1.99%) |
Jan 17, 2023 | 118.23 | 118.32 | 117.36 | 118.07 | 1,732,633 | -0.25(-0.21%) |
Jan 13, 2023 | 116.84 | 118.43 | 116.47 | 118.32 | 2,372,922 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,404 | -0.78(-0.66%) |
Jan 11, 2023 | 118.35 | 118.57 | 117.34 | 117.85 | 2,570,159 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.35 | 117.05 | 118.10 | 1,619,136 | +1.05(+0.89%) |
Jan 09, 2023 | 119.05 | 119.54 | 116.94 | 117.05 | 2,618,275 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.72 | 117.49 | 119.85 | 2,503,236 | +3.12(+2.68%) |
Jan 05, 2023 | 115.29 | 117.29 | 114.83 | 116.73 | 2,088,287 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.31 | 2,037,672 | +2.11(+1.85%) |
Jan 03, 2023 | 114.98 | 115.47 | 113.13 | 114.19 | 1,731,424 | -0.24(-0.21%) |
Dec 30, 2022 | 113.32 | 114.45 | 112.91 | 114.43 | 1,570,111 | +0.21(+0.18%) |
Dec 29, 2022 | 113.65 | 114.85 | 113.43 | 114.22 | 1,616,567 | +1.55(+1.37%) |
Dec 28, 2022 | 113.36 | 114.24 | 112.65 | 112.68 | 1,340,437 | -0.74(-0.65%) |
Dec 27, 2022 | 114.20 | 114.80 | 112.81 | 113.42 | 1,382,113 | -0.43(-0.38%) |
Dec 23, 2022 | 112.25 | 114.03 | 111.33 | 113.85 | 1,335,966 | +1.50(+1.33%) |
Dec 22, 2022 | 112.00 | 112.64 | 110.91 | 112.35 | 2,282,540 | -1.15(-1.02%) |
Dec 21, 2022 | 114.34 | 114.82 | 112.97 | 113.50 | 2,608,854 | +0.77(+0.68%) |
Dec 20, 2022 | 112.89 | 113.65 | 112.63 | 112.74 | 2,166,975 | -0.56(-0.50%) |
Dec 19, 2022 | 112.64 | 113.85 | 112.07 | 113.30 | 2,458,566 | +0.96(+0.85%) |
Dec 16, 2022 | 111.30 | 112.85 | 110.81 | 112.34 | 5,400,651 | +0.26(+0.23%) |
Dec 15, 2022 | 114.30 | 115.06 | 111.81 | 112.08 | 3,340,266 | -3.68(-3.18%) |
Dec 14, 2022 | 116.09 | 116.69 | 113.91 | 115.76 | 2,215,774 | -0.11(-0.09%) |
Dec 13, 2022 | 118.69 | 118.69 | 114.50 | 115.87 | 2,193,985 | +1.12(+0.98%) |
Dec 12, 2022 | 113.87 | 114.78 | 112.62 | 114.75 | 1,769,451 | +1.48(+1.31%) |
Dec 09, 2022 | 114.75 | 115.07 | 113.17 | 113.27 | 2,066,873 | -2.22(-1.92%) |
Dec 08, 2022 | 113.92 | 115.62 | 113.61 | 115.49 | 2,502,879 | +1.75(+1.54%) |
Dec 07, 2022 | 114.29 | 115.23 | 113.53 | 113.73 | 2,012,293 | -1.15(-1.00%) |
Dec 06, 2022 | 116.04 | 117.35 | 114.57 | 114.89 | 2,689,569 | -0.82(-0.71%) |
Dec 05, 2022 | 116.16 | 116.43 | 114.86 | 115.70 | 2,051,075 | -1.31(-1.12%) |
Dec 02, 2022 | 114.20 | 117.49 | 114.19 | 117.02 | 2,156,557 | +1.00(+0.86%) |