Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 120.20 | 122.68 | 120.09 | 120.69 | 3,500,442 | +0.04(+0.03%) |
Feb 27, 2023 | 118.64 | 123.24 | 118.30 | 120.65 | 5,498,154 | +3.37(+2.87%) |
Feb 24, 2023 | 115.78 | 118.80 | 115.30 | 117.28 | 4,800,580 | -0.16(-0.14%) |
Feb 23, 2023 | 119.69 | 120.55 | 114.84 | 117.44 | 5,059,399 | -0.19(-0.16%) |
Feb 22, 2023 | 114.42 | 118.31 | 113.12 | 117.63 | 5,251,797 | +5.20(+4.63%) |
Feb 21, 2023 | 112.02 | 114.75 | 111.51 | 112.43 | 3,612,462 | -1.82(-1.59%) |
Feb 17, 2023 | 113.93 | 114.29 | 110.46 | 114.25 | 3,713,341 | -0.87(-0.76%) |
Feb 16, 2023 | 117.86 | 118.73 | 115.06 | 115.12 | 4,218,487 | -5.40(-4.48%) |
Feb 15, 2023 | 116.71 | 120.56 | 115.25 | 120.52 | 4,198,932 | +4.21(+3.62%) |
Feb 14, 2023 | 111.94 | 116.66 | 110.41 | 116.31 | 3,929,313 | +4.14(+3.69%) |
Feb 13, 2023 | 110.23 | 113.29 | 108.64 | 112.17 | 2,666,055 | +3.21(+2.95%) |
Feb 10, 2023 | 111.90 | 112.62 | 107.60 | 108.96 | 3,461,480 | -4.46(-3.93%) |
Feb 09, 2023 | 117.04 | 117.79 | 113.12 | 113.42 | 3,633,071 | -1.06(-0.93%) |
Feb 08, 2023 | 118.33 | 119.19 | 114.39 | 114.48 | 5,209,593 | -0.11(-0.10%) |
Feb 07, 2023 | 109.74 | 115.08 | 107.76 | 114.59 | 4,106,915 | +5.17(+4.72%) |
Feb 06, 2023 | 111.39 | 115.12 | 108.83 | 109.42 | 3,858,514 | -4.14(-3.65%) |
Feb 03, 2023 | 112.46 | 117.41 | 112.22 | 113.56 | 4,019,174 | -2.37(-2.04%) |
Feb 02, 2023 | 117.59 | 117.59 | 113.91 | 115.93 | 7,118,875 | +5.43(+4.91%) |
Feb 01, 2023 | 105.90 | 111.64 | 105.10 | 110.50 | 5,379,556 | +4.60(+4.34%) |
Jan 31, 2023 | 101.00 | 105.92 | 100.74 | 105.90 | 4,638,329 | +4.53(+4.47%) |
Jan 30, 2023 | 102.98 | 103.58 | 100.88 | 101.37 | 5,266,658 | -2.98(-2.86%) |
Jan 27, 2023 | 103.61 | 105.84 | 102.52 | 104.35 | 6,095,776 | -0.12(-0.11%) |
Jan 26, 2023 | 102.63 | 104.55 | 100.88 | 104.47 | 6,065,424 | +3.65(+3.62%) |
Jan 25, 2023 | 101.72 | 101.94 | 97.26 | 100.82 | 7,632,161 | -3.78(-3.61%) |
Jan 24, 2023 | 107.15 | 109.01 | 104.14 | 104.60 | 5,062,824 | -1.70(-1.60%) |
Jan 23, 2023 | 102.07 | 106.35 | 102.00 | 106.30 | 3,647,503 | +2.89(+2.79%) |
Jan 20, 2023 | 100.32 | 103.76 | 99.57 | 103.41 | 4,134,762 | +3.56(+3.57%) |
Jan 19, 2023 | 99.31 | 101.79 | 98.20 | 99.85 | 4,734,260 | -1.15(-1.14%) |
Jan 18, 2023 | 106.67 | 107.40 | 100.90 | 101.00 | 5,218,835 | -3.43(-3.28%) |
Jan 17, 2023 | 100.40 | 105.76 | 98.13 | 104.43 | 6,615,481 | +4.90(+4.92%) |
Jan 13, 2023 | 96.43 | 99.93 | 96.13 | 99.53 | 4,213,935 | +1.55(+1.58%) |
Jan 12, 2023 | 97.06 | 98.05 | 92.71 | 97.98 | 4,799,377 | +0.98(+1.01%) |
Jan 11, 2023 | 96.92 | 98.50 | 94.88 | 97.00 | 5,246,990 | +1.33(+1.39%) |
Jan 10, 2023 | 94.72 | 96.03 | 92.25 | 95.67 | 7,703,487 | -0.90(-0.93%) |
Jan 09, 2023 | 97.04 | 99.80 | 95.80 | 96.57 | 6,427,536 | +1.85(+1.95%) |
Jan 06, 2023 | 94.39 | 95.96 | 92.26 | 94.72 | 6,772,330 | -0.17(-0.18%) |
Jan 05, 2023 | 98.00 | 98.01 | 94.52 | 94.89 | 9,992,079 | -9.47(-9.08%) |
Jan 04, 2023 | 104.77 | 106.89 | 102.54 | 104.36 | 3,028,952 | +1.08(+1.05%) |
Jan 03, 2023 | 107.50 | 108.46 | 101.72 | 103.28 | 3,446,804 | -2.03(-1.93%) |
Dec 30, 2022 | 103.50 | 106.19 | 102.99 | 105.31 | 3,149,646 | +0.74(+0.71%) |
Dec 29, 2022 | 101.43 | 105.51 | 100.47 | 104.57 | 3,137,574 | +4.61(+4.61%) |
Dec 28, 2022 | 99.60 | 101.68 | 98.70 | 99.96 | 3,526,392 | -0.70(-0.70%) |
Dec 27, 2022 | 101.07 | 102.32 | 99.31 | 100.66 | 3,098,506 | -1.33(-1.30%) |
Dec 23, 2022 | 103.00 | 103.28 | 100.95 | 101.99 | 3,325,225 | -1.98(-1.90%) |
Dec 22, 2022 | 104.75 | 105.67 | 101.87 | 103.97 | 4,378,166 | -3.38(-3.15%) |
Dec 21, 2022 | 108.84 | 109.12 | 104.35 | 107.35 | 6,783,061 | -2.48(-2.26%) |
Dec 20, 2022 | 107.05 | 110.48 | 106.03 | 109.83 | 3,449,632 | +1.74(+1.61%) |
Dec 19, 2022 | 110.82 | 111.28 | 107.58 | 108.09 | 4,209,213 | -3.41(-3.06%) |
Dec 16, 2022 | 114.00 | 114.92 | 110.76 | 111.50 | 5,041,877 | -3.49(-3.04%) |
Dec 15, 2022 | 118.90 | 121.09 | 114.67 | 114.99 | 3,240,653 | -5.58(-4.63%) |
Dec 14, 2022 | 121.00 | 123.80 | 118.80 | 120.57 | 3,933,690 | -0.42(-0.35%) |
Dec 13, 2022 | 124.23 | 125.52 | 118.43 | 120.99 | 4,453,833 | +2.45(+2.07%) |
Dec 12, 2022 | 114.76 | 118.58 | 114.40 | 118.54 | 3,029,554 | +3.46(+3.01%) |
Dec 09, 2022 | 113.76 | 117.00 | 112.95 | 115.08 | 3,014,617 | +0.84(+0.74%) |
Dec 08, 2022 | 113.53 | 116.37 | 111.75 | 114.24 | 4,288,111 | +1.04(+0.92%) |
Dec 07, 2022 | 114.33 | 114.99 | 110.33 | 113.20 | 4,650,815 | -0.63(-0.55%) |
Dec 06, 2022 | 118.34 | 118.80 | 112.99 | 113.83 | 4,734,828 | -4.50(-3.80%) |
Dec 05, 2022 | 122.46 | 124.41 | 116.69 | 118.33 | 5,783,066 | -5.67(-4.57%) |
Dec 02, 2022 | 121.75 | 125.55 | 120.73 | 124.00 | 8,852,651 | -0.07(-0.06%) |