Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 111.75 | 111.75 | 109.44 | 110.13 | 2,878,050 | -0.83(-0.75%) |
Feb 27, 2023 | 113.54 | 114.17 | 110.47 | 110.96 | 2,290,603 | -1.73(-1.54%) |
Feb 24, 2023 | 112.63 | 113.36 | 112.33 | 112.69 | 1,172,351 | -1.02(-0.90%) |
Feb 23, 2023 | 113.56 | 114.45 | 113.00 | 113.71 | 934,739 | +0.94(+0.83%) |
Feb 22, 2023 | 114.76 | 115.25 | 112.24 | 112.77 | 1,167,836 | -1.72(-1.50%) |
Feb 21, 2023 | 114.96 | 115.98 | 114.40 | 114.49 | 839,125 | -1.66(-1.43%) |
Feb 17, 2023 | 115.96 | 116.62 | 115.62 | 116.15 | 487,363 | -0.11(-0.09%) |
Feb 16, 2023 | 115.84 | 117.31 | 115.51 | 116.26 | 1,240,053 | -1.59(-1.35%) |
Feb 15, 2023 | 116.39 | 117.86 | 116.29 | 117.85 | 1,096,900 | +0.62(+0.53%) |
Feb 14, 2023 | 117.33 | 117.81 | 116.56 | 117.23 | 600,070 | -0.51(-0.43%) |
Feb 13, 2023 | 116.58 | 117.78 | 116.58 | 117.74 | 444,729 | +1.40(+1.20%) |
Feb 10, 2023 | 118.46 | 119.22 | 114.61 | 116.34 | 1,934,055 | -2.42(-2.04%) |
Feb 09, 2023 | 119.76 | 120.74 | 118.50 | 118.76 | 775,783 | +0.13(+0.11%) |
Feb 08, 2023 | 120.69 | 120.96 | 118.52 | 118.63 | 1,006,252 | -2.37(-1.96%) |
Feb 07, 2023 | 119.34 | 121.95 | 119.34 | 121.00 | 1,260,117 | +1.66(+1.39%) |
Feb 06, 2023 | 120.50 | 121.32 | 118.92 | 119.34 | 1,398,771 | -2.43(-2.00%) |
Feb 03, 2023 | 122.55 | 123.92 | 121.55 | 121.77 | 1,011,524 | -2.25(-1.81%) |
Feb 02, 2023 | 124.17 | 124.88 | 123.29 | 124.02 | 632,740 | +0.68(+0.55%) |
Feb 01, 2023 | 122.13 | 123.82 | 121.35 | 123.34 | 1,426,363 | +0.87(+0.71%) |
Jan 31, 2023 | 121.79 | 123.15 | 120.01 | 122.47 | 1,105,047 | +0.67(+0.55%) |
Jan 30, 2023 | 123.42 | 124.21 | 119.46 | 121.80 | 898,266 | -2.60(-2.09%) |
Jan 27, 2023 | 125.26 | 126.44 | 124.27 | 124.40 | 780,229 | -1.97(-1.56%) |
Jan 26, 2023 | 125.52 | 126.81 | 125.14 | 126.37 | 789,775 | +1.33(+1.06%) |
Jan 25, 2023 | 124.94 | 125.39 | 124.40 | 125.04 | 1,197,805 | -0.70(-0.56%) |
Jan 24, 2023 | 125.37 | 136.33 | 124.13 | 125.74 | 1,401,201 | +0.66(+0.53%) |
Jan 23, 2023 | 124.07 | 125.56 | 123.85 | 125.08 | 546,882 | +1.06(+0.85%) |
Jan 20, 2023 | 123.36 | 124.25 | 122.73 | 124.02 | 845,265 | +1.08(+0.88%) |
Jan 19, 2023 | 123.82 | 124.18 | 122.72 | 122.94 | 715,725 | -1.52(-1.22%) |
Jan 18, 2023 | 125.50 | 126.00 | 124.12 | 124.46 | 688,457 | -0.52(-0.42%) |
Jan 17, 2023 | 124.26 | 125.83 | 124.26 | 124.98 | 827,369 | +0.05(+0.04%) |
Jan 13, 2023 | 124.48 | 125.47 | 124.23 | 124.93 | 956,848 | -0.63(-0.50%) |
Jan 12, 2023 | 124.80 | 126.28 | 124.41 | 125.56 | 570,004 | +0.70(+0.56%) |
Jan 11, 2023 | 124.15 | 124.94 | 123.85 | 124.86 | 1,213,926 | +0.60(+0.48%) |
Jan 10, 2023 | 124.17 | 124.50 | 121.40 | 124.26 | 1,445,660 | -0.01(-0.01%) |
Jan 09, 2023 | 126.30 | 127.89 | 123.00 | 124.27 | 2,518,623 | -1.87(-1.48%) |
Jan 06, 2023 | 122.22 | 126.50 | 122.22 | 126.14 | 1,022,848 | +4.41(+3.62%) |
Jan 05, 2023 | 122.42 | 122.79 | 121.68 | 121.73 | 1,132,172 | -1.19(-0.97%) |
Jan 04, 2023 | 122.39 | 124.23 | 122.01 | 122.92 | 929,149 | +0.60(+0.49%) |
Jan 03, 2023 | 122.48 | 123.79 | 121.66 | 122.32 | 614,689 | -0.44(-0.36%) |
Dec 30, 2022 | 120.88 | 122.77 | 120.88 | 122.76 | 671,438 | +0.75(+0.61%) |
Dec 29, 2022 | 120.91 | 122.42 | 120.51 | 122.01 | 373,444 | +1.82(+1.51%) |
Dec 28, 2022 | 121.15 | 122.07 | 120.09 | 120.19 | 689,935 | -1.14(-0.94%) |
Dec 27, 2022 | 121.11 | 121.72 | 120.92 | 121.33 | 936,451 | -0.09(-0.07%) |
Dec 23, 2022 | 121.13 | 121.58 | 120.83 | 121.42 | 287,400 | -0.07(-0.06%) |
Dec 22, 2022 | 121.32 | 121.86 | 120.88 | 121.49 | 480,681 | -0.43(-0.35%) |
Dec 21, 2022 | 120.75 | 123.06 | 120.51 | 121.92 | 867,792 | +1.32(+1.09%) |
Dec 20, 2022 | 120.51 | 120.96 | 119.63 | 120.60 | 963,789 | -0.22(-0.18%) |
Dec 19, 2022 | 121.62 | 122.10 | 120.43 | 120.82 | 863,951 | -0.94(-0.77%) |
Dec 16, 2022 | 122.02 | 122.88 | 121.47 | 121.76 | 1,879,653 | -1.23(-1.00%) |
Dec 15, 2022 | 123.00 | 123.93 | 122.41 | 122.99 | 1,476,296 | -1.56(-1.25%) |
Dec 14, 2022 | 123.21 | 125.66 | 123.18 | 124.55 | 880,446 | +0.85(+0.69%) |
Dec 13, 2022 | 124.04 | 125.72 | 122.87 | 123.70 | 1,047,385 | +1.09(+0.89%) |
Dec 12, 2022 | 120.84 | 122.61 | 120.55 | 122.61 | 948,155 | +1.67(+1.38%) |
Dec 09, 2022 | 120.54 | 121.40 | 120.14 | 120.94 | 1,863,335 | +1.63(+1.37%) |
Dec 08, 2022 | 118.43 | 119.95 | 118.41 | 119.31 | 1,306,003 | +1.15(+0.97%) |
Dec 07, 2022 | 118.49 | 118.94 | 117.84 | 118.16 | 570,717 | -0.46(-0.39%) |
Dec 06, 2022 | 119.25 | 119.74 | 118.08 | 118.62 | 945,106 | -1.03(-0.86%) |
Dec 05, 2022 | 119.62 | 120.46 | 118.93 | 119.65 | 708,692 | -1.19(-0.98%) |
Dec 02, 2022 | 119.53 | 121.11 | 119.53 | 120.84 | 629,945 | -0.84(-0.69%) |