Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.90 | 124.97 | 120.81 | 120.87 | 5,904,808 | -2.92(-2.35%) |
Feb 27, 2023 | 122.73 | 124.76 | 122.57 | 123.78 | 3,126,579 | +1.62(+1.33%) |
Feb 24, 2023 | 120.83 | 122.69 | 118.86 | 122.16 | 3,291,453 | -0.59(-0.48%) |
Feb 23, 2023 | 122.10 | 123.68 | 120.17 | 122.75 | 2,958,981 | +2.68(+2.23%) |
Feb 22, 2023 | 119.95 | 122.16 | 119.30 | 120.07 | 3,213,818 | -0.28(-0.24%) |
Feb 21, 2023 | 118.98 | 121.95 | 118.98 | 120.35 | 4,121,541 | +0.56(+0.46%) |
Feb 17, 2023 | 121.97 | 122.24 | 118.86 | 119.79 | 3,349,862 | -3.92(-3.17%) |
Feb 16, 2023 | 123.80 | 125.78 | 123.40 | 123.72 | 2,652,992 | -0.59(-0.47%) |
Feb 15, 2023 | 123.65 | 124.61 | 122.50 | 124.30 | 3,117,705 | -0.76(-0.61%) |
Feb 14, 2023 | 123.34 | 125.76 | 123.03 | 125.06 | 3,264,838 | +0.81(+0.65%) |
Feb 13, 2023 | 122.61 | 124.31 | 121.66 | 124.26 | 3,599,054 | +0.99(+0.80%) |
Feb 10, 2023 | 119.17 | 123.55 | 119.17 | 123.27 | 3,566,752 | +5.88(+5.01%) |
Feb 09, 2023 | 118.12 | 118.91 | 116.42 | 117.38 | 2,868,130 | -0.80(-0.67%) |
Feb 08, 2023 | 118.71 | 119.31 | 116.26 | 118.18 | 3,091,072 | -0.65(-0.55%) |
Feb 07, 2023 | 113.53 | 119.23 | 113.53 | 118.83 | 5,513,042 | +5.66(+5.00%) |
Feb 06, 2023 | 115.25 | 116.09 | 110.94 | 113.17 | 4,309,272 | -1.74(-1.51%) |
Feb 03, 2023 | 117.22 | 118.49 | 114.76 | 114.92 | 3,348,181 | -1.65(-1.42%) |
Feb 02, 2023 | 119.35 | 119.42 | 114.81 | 116.57 | 6,454,586 | -2.98(-2.50%) |
Feb 01, 2023 | 125.27 | 125.51 | 118.48 | 119.55 | 5,337,228 | -5.40(-4.32%) |
Jan 31, 2023 | 127.89 | 129.30 | 123.19 | 124.95 | 5,597,235 | -0.60(-0.48%) |
Jan 30, 2023 | 128.53 | 129.79 | 125.42 | 125.55 | 4,264,958 | -3.61(-2.79%) |
Jan 27, 2023 | 131.40 | 132.67 | 128.72 | 129.16 | 3,497,820 | -2.43(-1.85%) |
Jan 26, 2023 | 127.08 | 131.66 | 126.08 | 131.59 | 4,117,453 | +5.39(+4.27%) |
Jan 25, 2023 | 125.86 | 127.21 | 124.72 | 126.20 | 3,776,907 | -0.39(-0.31%) |
Jan 24, 2023 | 114.05 | 139.30 | 108.61 | 126.59 | 3,886,041 | +3.24(+2.62%) |
Jan 23, 2023 | 122.73 | 125.24 | 122.58 | 123.35 | 4,076,410 | +1.13(+0.92%) |
Jan 20, 2023 | 119.83 | 122.64 | 119.13 | 122.23 | 2,964,406 | +2.42(+2.02%) |
Jan 19, 2023 | 117.12 | 120.22 | 116.88 | 119.81 | 2,546,317 | +1.87(+1.58%) |
Jan 18, 2023 | 119.42 | 122.35 | 117.65 | 117.94 | 3,814,923 | -0.45(-0.38%) |
Jan 17, 2023 | 119.42 | 121.82 | 117.92 | 118.39 | 3,853,342 | -0.16(-0.13%) |
Jan 13, 2023 | 117.75 | 119.47 | 116.90 | 118.54 | 2,860,204 | +0.89(+0.76%) |
Jan 12, 2023 | 115.16 | 118.44 | 115.16 | 117.65 | 3,179,651 | +3.32(+2.90%) |
Jan 11, 2023 | 115.02 | 115.47 | 113.91 | 114.33 | 3,062,026 | +1.07(+0.94%) |
Jan 10, 2023 | 112.51 | 113.64 | 110.87 | 113.26 | 2,830,864 | +0.72(+0.64%) |
Jan 09, 2023 | 116.07 | 116.59 | 111.70 | 112.54 | 3,823,003 | -1.03(-0.91%) |
Jan 06, 2023 | 113.60 | 116.03 | 112.83 | 113.57 | 3,191,517 | +1.06(+0.94%) |
Jan 05, 2023 | 107.51 | 112.56 | 107.19 | 112.51 | 4,209,776 | +5.01(+4.66%) |
Jan 04, 2023 | 106.05 | 109.02 | 105.97 | 107.51 | 3,769,324 | -0.33(-0.31%) |
Jan 03, 2023 | 112.44 | 112.44 | 107.25 | 107.84 | 4,486,755 | -5.32(-4.70%) |
Dec 30, 2022 | 112.45 | 113.52 | 112.18 | 113.16 | 2,438,586 | +0.20(+0.18%) |
Dec 29, 2022 | 111.34 | 113.17 | 111.08 | 112.95 | 2,112,307 | +1.61(+1.45%) |
Dec 28, 2022 | 113.50 | 113.74 | 110.79 | 111.34 | 2,725,978 | -2.24(-1.97%) |
Dec 27, 2022 | 112.52 | 113.86 | 112.03 | 113.57 | 2,488,712 | +1.65(+1.48%) |
Dec 23, 2022 | 109.53 | 112.18 | 108.97 | 111.92 | 2,456,309 | +3.37(+3.11%) |
Dec 22, 2022 | 111.42 | 111.54 | 106.58 | 108.55 | 2,776,786 | -2.82(-2.53%) |
Dec 21, 2022 | 111.42 | 111.96 | 109.67 | 111.37 | 3,318,232 | +1.50(+1.36%) |
Dec 20, 2022 | 108.23 | 111.18 | 107.98 | 109.87 | 3,620,581 | +1.89(+1.75%) |
Dec 19, 2022 | 107.56 | 109.28 | 107.21 | 107.98 | 3,505,410 | +1.28(+1.20%) |
Dec 16, 2022 | 105.45 | 107.15 | 104.71 | 106.70 | 15,111,293 | -1.09(-1.01%) |
Dec 15, 2022 | 107.11 | 107.89 | 105.07 | 107.79 | 4,377,557 | -0.07(-0.06%) |
Dec 14, 2022 | 108.51 | 109.55 | 106.64 | 107.86 | 4,375,962 | -0.17(-0.16%) |
Dec 13, 2022 | 109.67 | 110.64 | 107.29 | 108.03 | 4,379,902 | -0.09(-0.08%) |
Dec 12, 2022 | 104.32 | 108.12 | 103.66 | 108.12 | 5,978,205 | +4.26(+4.10%) |
Dec 09, 2022 | 105.34 | 107.04 | 103.56 | 103.86 | 5,533,778 | -1.96(-1.86%) |
Dec 08, 2022 | 107.64 | 108.44 | 105.35 | 105.83 | 4,676,322 | -0.14(-0.14%) |
Dec 07, 2022 | 106.17 | 107.73 | 104.86 | 105.97 | 5,338,584 | -0.28(-0.27%) |
Dec 06, 2022 | 108.70 | 110.59 | 105.12 | 106.25 | 5,193,658 | -3.07(-2.81%) |
Dec 05, 2022 | 115.45 | 115.98 | 108.87 | 109.33 | 5,086,371 | -5.62(-4.89%) |
Dec 02, 2022 | 116.31 | 117.82 | 114.30 | 114.94 | 4,000,412 | -1.94(-1.66%) |