Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.07 | 110.03 | 108.56 | 108.70 | 3,568,718 | -0.37(-0.34%) |
Feb 27, 2023 | 110.87 | 110.92 | 108.85 | 109.08 | 2,025,644 | -0.53(-0.48%) |
Feb 24, 2023 | 108.61 | 109.99 | 108.02 | 109.61 | 2,139,064 | -0.03(-0.03%) |
Feb 23, 2023 | 110.36 | 110.66 | 108.72 | 109.64 | 1,907,276 | -1.15(-1.04%) |
Feb 22, 2023 | 111.10 | 112.04 | 110.14 | 110.79 | 3,127,292 | -0.25(-0.22%) |
Feb 21, 2023 | 112.60 | 113.04 | 110.86 | 111.03 | 2,488,086 | -2.73(-2.40%) |
Feb 17, 2023 | 113.06 | 114.24 | 112.76 | 113.77 | 1,497,944 | +0.36(+0.32%) |
Feb 16, 2023 | 113.12 | 114.75 | 112.63 | 113.40 | 2,390,811 | -1.30(-1.13%) |
Feb 15, 2023 | 113.95 | 115.30 | 113.26 | 114.70 | 1,699,997 | -0.16(-0.14%) |
Feb 14, 2023 | 114.84 | 115.38 | 113.03 | 114.86 | 1,960,958 | +0.02(+0.02%) |
Feb 13, 2023 | 113.83 | 115.25 | 113.20 | 114.84 | 1,781,398 | +1.57(+1.39%) |
Feb 10, 2023 | 112.84 | 113.40 | 111.87 | 113.27 | 1,394,165 | +0.16(+0.14%) |
Feb 09, 2023 | 113.76 | 115.09 | 113.00 | 113.11 | 2,177,045 | +0.52(+0.46%) |
Feb 08, 2023 | 111.99 | 112.60 | 110.05 | 112.59 | 2,741,606 | +0.00(+0.00%) |
Feb 07, 2023 | 112.83 | 112.86 | 110.17 | 112.59 | 2,578,706 | -1.20(-1.05%) |
Feb 06, 2023 | 113.19 | 114.84 | 112.77 | 113.79 | 2,108,576 | +0.38(+0.34%) |
Feb 03, 2023 | 113.94 | 114.38 | 112.88 | 113.40 | 3,844,487 | -0.76(-0.66%) |
Feb 02, 2023 | 116.98 | 117.23 | 113.81 | 114.16 | 3,613,525 | -2.39(-2.05%) |
Feb 01, 2023 | 117.04 | 117.33 | 114.22 | 116.55 | 2,250,785 | +0.32(+0.28%) |
Jan 31, 2023 | 117.14 | 117.47 | 115.76 | 116.23 | 2,288,219 | -0.79(-0.68%) |
Jan 30, 2023 | 116.72 | 117.98 | 116.29 | 117.02 | 1,718,514 | -0.48(-0.41%) |
Jan 27, 2023 | 118.76 | 119.83 | 117.40 | 117.49 | 1,919,110 | -1.21(-1.02%) |
Jan 26, 2023 | 118.29 | 119.15 | 117.42 | 118.70 | 1,878,542 | +0.50(+0.42%) |
Jan 25, 2023 | 114.97 | 118.22 | 114.26 | 118.20 | 1,702,615 | +2.44(+2.11%) |
Jan 24, 2023 | 114.29 | 115.94 | 113.53 | 115.76 | 1,913,457 | +1.91(+1.68%) |
Jan 23, 2023 | 114.17 | 114.34 | 113.09 | 113.86 | 2,168,764 | +0.05(+0.04%) |
Jan 20, 2023 | 113.14 | 114.37 | 112.43 | 113.81 | 2,278,704 | -0.02(-0.02%) |
Jan 19, 2023 | 114.46 | 115.00 | 113.75 | 113.83 | 1,646,125 | -1.60(-1.39%) |
Jan 18, 2023 | 117.99 | 118.15 | 115.35 | 115.43 | 1,791,606 | -2.34(-1.99%) |
Jan 17, 2023 | 117.93 | 118.02 | 117.06 | 117.77 | 1,737,043 | -0.25(-0.21%) |
Jan 13, 2023 | 116.54 | 118.13 | 116.18 | 118.02 | 2,378,962 | +1.24(+1.06%) |
Jan 12, 2023 | 117.49 | 117.59 | 115.99 | 116.78 | 2,793,496 | -0.78(-0.66%) |
Jan 11, 2023 | 118.05 | 118.27 | 117.04 | 117.55 | 2,576,701 | -0.25(-0.21%) |
Jan 10, 2023 | 116.76 | 118.05 | 116.76 | 117.80 | 1,623,257 | +1.04(+0.89%) |
Jan 09, 2023 | 118.74 | 119.23 | 116.64 | 116.76 | 2,624,939 | -2.79(-2.34%) |
Jan 06, 2023 | 117.44 | 120.41 | 117.19 | 119.55 | 2,509,608 | +3.12(+2.68%) |
Jan 05, 2023 | 115.00 | 116.99 | 114.53 | 116.43 | 2,093,602 | +0.42(+0.36%) |
Jan 04, 2023 | 115.29 | 116.92 | 114.60 | 116.01 | 2,042,858 | +2.11(+1.85%) |
Jan 03, 2023 | 114.69 | 115.17 | 112.84 | 113.91 | 1,735,831 | -0.24(-0.21%) |
Dec 30, 2022 | 113.03 | 114.16 | 112.63 | 114.14 | 1,574,107 | +0.21(+0.18%) |
Dec 29, 2022 | 113.36 | 114.55 | 113.14 | 113.94 | 1,620,681 | +1.54(+1.37%) |
Dec 28, 2022 | 113.07 | 113.95 | 112.37 | 112.39 | 1,343,849 | -0.74(-0.65%) |
Dec 27, 2022 | 113.92 | 114.51 | 112.52 | 113.13 | 1,385,631 | -0.43(-0.38%) |
Dec 23, 2022 | 111.97 | 113.74 | 111.04 | 113.56 | 1,339,366 | +1.50(+1.33%) |
Dec 22, 2022 | 111.71 | 112.35 | 110.63 | 112.07 | 2,288,350 | -1.15(-1.02%) |
Dec 21, 2022 | 114.05 | 114.53 | 112.69 | 113.22 | 2,615,494 | +0.77(+0.68%) |
Dec 20, 2022 | 112.61 | 113.36 | 112.34 | 112.45 | 2,172,490 | -0.56(-0.50%) |
Dec 19, 2022 | 112.35 | 113.56 | 111.78 | 113.01 | 2,464,823 | +0.95(+0.85%) |
Dec 16, 2022 | 111.01 | 112.57 | 110.53 | 112.06 | 5,414,397 | +0.25(+0.23%) |
Dec 15, 2022 | 114.01 | 114.77 | 111.53 | 111.80 | 3,348,768 | -3.67(-3.18%) |
Dec 14, 2022 | 115.79 | 116.39 | 113.62 | 115.47 | 2,221,413 | -0.11(-0.09%) |
Dec 13, 2022 | 118.39 | 118.38 | 114.21 | 115.58 | 2,199,569 | +1.12(+0.98%) |
Dec 12, 2022 | 113.58 | 114.48 | 112.33 | 114.46 | 1,773,954 | +1.48(+1.31%) |
Dec 09, 2022 | 114.46 | 114.78 | 112.89 | 112.98 | 2,072,134 | -2.21(-1.92%) |
Dec 08, 2022 | 113.63 | 115.33 | 113.33 | 115.19 | 2,509,250 | +1.75(+1.54%) |
Dec 07, 2022 | 114.00 | 114.94 | 113.24 | 113.44 | 2,017,414 | -1.15(-1.00%) |
Dec 06, 2022 | 115.74 | 117.05 | 114.28 | 114.59 | 2,696,414 | -0.82(-0.71%) |
Dec 05, 2022 | 115.86 | 116.14 | 114.56 | 115.41 | 2,056,295 | -1.31(-1.12%) |
Dec 02, 2022 | 113.91 | 117.19 | 113.90 | 116.72 | 2,162,046 | +1.00(+0.87%) |