Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.46 | 115.46 | 113.73 | 114.95 | 2,148 | -2.27(-1.93%) |
Feb 27, 2023 | 115.98 | 117.40 | 115.97 | 117.22 | 681 | -0.50(-0.43%) |
Feb 24, 2023 | 117.78 | 117.93 | 116.83 | 117.72 | 2,104 | -3.24(-2.68%) |
Feb 23, 2023 | 122.86 | 122.86 | 119.88 | 120.96 | 907 | +3.60(+3.07%) |
Feb 22, 2023 | 119.97 | 119.97 | 116.61 | 117.36 | 1,771 | +1.50(+1.29%) |
Feb 21, 2023 | 118.00 | 120.00 | 115.86 | 115.86 | 154 | -6.98(-5.68%) |
Feb 17, 2023 | 122.93 | 123.55 | 122.31 | 122.84 | 164 | -3.11(-2.47%) |
Feb 16, 2023 | 125.17 | 127.82 | 125.17 | 125.95 | 212 | +1.78(+1.43%) |
Feb 15, 2023 | 124.35 | 124.43 | 122.17 | 124.17 | 284 | -2.41(-1.90%) |
Feb 14, 2023 | 126.72 | 126.99 | 124.06 | 126.58 | 150 | -2.95(-2.28%) |
Feb 13, 2023 | 127.50 | 129.53 | 127.06 | 129.53 | 1,043 | +0.72(+0.56%) |
Feb 10, 2023 | 128.84 | 131.36 | 128.72 | 128.81 | 140 | -8.54(-6.22%) |
Feb 09, 2023 | 138.79 | 139.25 | 136.35 | 137.35 | 1,188 | +9.20(+7.18%) |
Feb 08, 2023 | 131.05 | 131.05 | 127.58 | 128.15 | 641 | -2.04(-1.57%) |
Feb 07, 2023 | 130.00 | 130.19 | 128.64 | 130.19 | 179 | -1.61(-1.22%) |
Feb 06, 2023 | 133.02 | 133.33 | 131.30 | 131.80 | 568 | -8.09(-5.78%) |
Feb 03, 2023 | 141.14 | 142.33 | 139.89 | 139.89 | 1,177 | -2.69(-1.89%) |
Feb 02, 2023 | 145.10 | 145.10 | 142.58 | 142.58 | 286 | +5.06(+3.68%) |
Feb 01, 2023 | 139.17 | 139.51 | 137.46 | 137.52 | 80 | +2.97(+2.21%) |
Jan 31, 2023 | 133.14 | 135.10 | 133.14 | 134.55 | 1,593 | -4.25(-3.06%) |
Jan 30, 2023 | 141.65 | 141.65 | 138.80 | 138.80 | 225 | -9.78(-6.59%) |
Jan 27, 2023 | 149.89 | 149.89 | 146.78 | 148.58 | 200 | +1.56(+1.06%) |
Jan 26, 2023 | 146.84 | 148.00 | 145.36 | 147.03 | 150 | +10.64(+7.80%) |
Jan 25, 2023 | 138.00 | 138.74 | 136.39 | 136.39 | 264 | +0.44(+0.32%) |
Jan 24, 2023 | 137.87 | 140.25 | 135.95 | 135.95 | 250 | -2.19(-1.59%) |
Jan 23, 2023 | 135.25 | 140.32 | 135.25 | 138.14 | 526 | +0.26(+0.19%) |
Jan 20, 2023 | 136.96 | 137.88 | 136.08 | 137.88 | 116 | +2.13(+1.57%) |
Jan 19, 2023 | 132.99 | 135.74 | 132.99 | 135.74 | 261 | +4.57(+3.48%) |
Jan 18, 2023 | 132.51 | 133.68 | 131.17 | 131.17 | 905 | +1.83(+1.41%) |
Jan 17, 2023 | 130.06 | 130.50 | 129.34 | 129.34 | 170 | +8.54(+7.07%) |
Jan 13, 2023 | 121.72 | 122.92 | 120.80 | 120.80 | 736 | -3.00(-2.42%) |
Jan 12, 2023 | 121.83 | 123.80 | 121.83 | 123.80 | 115 | -0.54(-0.43%) |
Jan 11, 2023 | 119.05 | 124.94 | 119.05 | 124.33 | 1,165 | +2.03(+1.66%) |
Jan 10, 2023 | 118.78 | 123.69 | 118.78 | 122.30 | 4,431 | +4.15(+3.51%) |
Jan 09, 2023 | 118.65 | 120.58 | 118.15 | 118.15 | 159 | +2.58(+2.23%) |
Jan 06, 2023 | 116.31 | 117.28 | 113.61 | 115.57 | 100 | -4.17(-3.48%) |
Jan 05, 2023 | 118.91 | 121.00 | 117.99 | 119.73 | 502 | +4.97(+4.33%) |
Jan 04, 2023 | 111.23 | 114.77 | 110.26 | 114.77 | 2,991 | -8.45(-6.86%) |
Jan 03, 2023 | 118.75 | 124.41 | 118.75 | 123.22 | 212 | +4.17(+3.50%) |
Dec 30, 2022 | 115.00 | 121.06 | 115.00 | 119.05 | 1,230 | +2.25(+1.93%) |
Dec 29, 2022 | 112.70 | 119.95 | 112.70 | 116.80 | 695 | -7.99(-6.40%) |
Dec 28, 2022 | 124.27 | 124.86 | 120.99 | 124.79 | 596 | +0.81(+0.65%) |
Dec 27, 2022 | 117.59 | 124.00 | 117.19 | 123.98 | 6,375 | +8.72(+7.57%) |
Dec 23, 2022 | 116.58 | 117.59 | 115.26 | 115.26 | 531 | +2.25(+1.99%) |
Dec 22, 2022 | 115.57 | 116.92 | 113.01 | 113.01 | 361 | -4.07(-3.48%) |
Dec 21, 2022 | 114.21 | 117.08 | 114.21 | 117.08 | 868 | +1.13(+0.97%) |
Dec 20, 2022 | 119.88 | 119.88 | 115.95 | 115.95 | 1,685 | -5.59(-4.60%) |
Dec 19, 2022 | 118.77 | 124.60 | 118.77 | 121.54 | 1,033 | -0.09(-0.07%) |
Dec 16, 2022 | 120.69 | 123.78 | 119.48 | 121.63 | 197 | +2.88(+2.43%) |
Dec 15, 2022 | 121.49 | 122.31 | 118.24 | 118.75 | 1,574 | -2.45(-2.03%) |
Dec 14, 2022 | 121.47 | 122.45 | 120.74 | 121.20 | 1,657 | +4.83(+4.15%) |
Dec 13, 2022 | 119.33 | 119.37 | 115.96 | 116.38 | 2,996 | -4.58(-3.78%) |
Dec 12, 2022 | 119.19 | 120.95 | 119.09 | 120.95 | 1,173 | -13.09(-9.77%) |
Dec 09, 2022 | 137.27 | 137.54 | 134.04 | 134.04 | 2,493 | +2.55(+1.94%) |
Dec 08, 2022 | 128.85 | 131.99 | 128.25 | 131.49 | 605 | +8.74(+7.12%) |
Dec 07, 2022 | 121.59 | 124.23 | 118.51 | 122.75 | 1,770 | -6.83(-5.27%) |
Dec 06, 2022 | 125.63 | 133.24 | 125.63 | 129.58 | 1,349 | -3.66(-2.75%) |
Dec 05, 2022 | 128.35 | 133.24 | 128.22 | 133.24 | 373 | +8.64(+6.93%) |
Dec 02, 2022 | 121.00 | 125.30 | 120.67 | 124.60 | 1,269 | +1.38(+1.12%) |