Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 116.33 | 118.51 | 115.76 | 116.86 | 484,519 | +0.53(+0.46%) |
Feb 27, 2023 | 115.29 | 116.57 | 115.04 | 116.33 | 329,165 | +1.69(+1.47%) |
Feb 24, 2023 | 114.22 | 115.16 | 113.73 | 114.65 | 476,714 | -1.01(-0.87%) |
Feb 23, 2023 | 117.37 | 117.71 | 115.31 | 115.66 | 423,479 | -1.78(-1.52%) |
Feb 22, 2023 | 119.04 | 119.04 | 116.20 | 117.44 | 447,911 | -2.04(-1.70%) |
Feb 21, 2023 | 119.54 | 120.80 | 118.58 | 119.47 | 363,652 | -0.49(-0.41%) |
Feb 17, 2023 | 119.58 | 120.77 | 117.83 | 119.96 | 349,305 | -0.81(-0.67%) |
Feb 16, 2023 | 120.28 | 122.17 | 119.48 | 120.77 | 555,739 | -0.45(-0.37%) |
Feb 15, 2023 | 121.00 | 121.94 | 120.72 | 121.22 | 397,843 | -2.65(-2.14%) |
Feb 14, 2023 | 121.63 | 124.25 | 120.15 | 123.87 | 470,517 | +1.85(+1.52%) |
Feb 13, 2023 | 120.96 | 122.56 | 120.04 | 122.02 | 346,600 | +0.26(+0.21%) |
Feb 10, 2023 | 121.20 | 122.35 | 120.12 | 121.77 | 445,856 | +0.41(+0.34%) |
Feb 09, 2023 | 124.91 | 124.91 | 121.20 | 121.35 | 323,364 | -2.77(-2.23%) |
Feb 08, 2023 | 124.38 | 125.48 | 123.20 | 124.13 | 392,645 | +0.07(+0.06%) |
Feb 07, 2023 | 123.84 | 125.09 | 122.29 | 124.06 | 653,778 | +0.65(+0.53%) |
Feb 06, 2023 | 121.42 | 123.96 | 120.73 | 123.41 | 695,833 | +0.94(+0.76%) |
Feb 03, 2023 | 123.29 | 124.27 | 120.89 | 122.47 | 476,244 | -3.36(-2.67%) |
Feb 02, 2023 | 128.64 | 129.12 | 124.20 | 125.84 | 409,423 | -2.62(-2.04%) |
Feb 01, 2023 | 124.45 | 129.30 | 124.34 | 128.46 | 461,020 | +3.48(+2.79%) |
Jan 31, 2023 | 124.83 | 125.58 | 123.58 | 124.97 | 1,117,894 | -0.81(-0.64%) |
Jan 30, 2023 | 125.87 | 126.75 | 125.45 | 125.78 | 355,729 | -0.31(-0.24%) |
Jan 27, 2023 | 127.11 | 127.14 | 125.54 | 126.08 | 242,635 | -1.53(-1.20%) |
Jan 26, 2023 | 129.10 | 129.47 | 126.06 | 127.62 | 398,171 | -1.68(-1.30%) |
Jan 25, 2023 | 125.43 | 129.75 | 125.43 | 129.30 | 467,177 | +3.07(+2.43%) |
Jan 24, 2023 | 123.01 | 126.52 | 123.01 | 126.23 | 319,842 | +1.94(+1.56%) |
Jan 23, 2023 | 123.18 | 124.57 | 122.19 | 124.29 | 311,517 | +0.27(+0.21%) |
Jan 20, 2023 | 121.96 | 124.23 | 121.60 | 124.03 | 268,327 | +0.94(+0.77%) |
Jan 19, 2023 | 121.14 | 123.69 | 120.45 | 123.08 | 403,199 | +2.48(+2.06%) |
Jan 18, 2023 | 123.23 | 124.38 | 120.46 | 120.60 | 306,190 | -1.25(-1.03%) |
Jan 17, 2023 | 125.85 | 125.85 | 121.63 | 121.85 | 645,936 | -4.71(-3.72%) |
Jan 13, 2023 | 124.98 | 127.13 | 124.95 | 126.57 | 444,095 | +1.84(+1.48%) |
Jan 12, 2023 | 123.96 | 125.77 | 122.25 | 124.73 | 343,895 | +2.31(+1.89%) |
Jan 11, 2023 | 122.87 | 123.09 | 120.53 | 122.41 | 405,991 | -0.30(-0.24%) |
Jan 10, 2023 | 120.42 | 122.75 | 119.79 | 122.71 | 404,040 | +2.28(+1.89%) |
Jan 09, 2023 | 123.75 | 123.76 | 120.23 | 120.43 | 552,004 | -2.34(-1.91%) |
Jan 06, 2023 | 121.03 | 124.43 | 120.32 | 122.77 | 634,178 | +4.19(+3.53%) |
Jan 05, 2023 | 115.52 | 118.67 | 114.87 | 118.58 | 364,106 | +1.66(+1.42%) |
Jan 04, 2023 | 116.48 | 118.64 | 116.48 | 116.92 | 695,504 | +2.34(+2.05%) |
Jan 03, 2023 | 112.08 | 114.72 | 112.08 | 114.58 | 595,407 | +4.03(+3.65%) |
Dec 30, 2022 | 110.48 | 110.77 | 109.35 | 110.55 | 308,815 | +0.46(+0.42%) |
Dec 29, 2022 | 110.69 | 111.22 | 109.82 | 110.08 | 375,614 | +0.74(+0.67%) |
Dec 28, 2022 | 111.34 | 111.86 | 109.06 | 109.35 | 328,271 | -2.85(-2.54%) |
Dec 27, 2022 | 111.15 | 113.65 | 110.82 | 112.20 | 346,728 | +1.54(+1.39%) |
Dec 23, 2022 | 110.32 | 111.51 | 108.77 | 110.66 | 347,263 | +1.03(+0.94%) |
Dec 22, 2022 | 109.00 | 109.69 | 107.61 | 109.63 | 452,434 | -0.19(-0.17%) |
Dec 21, 2022 | 108.95 | 110.53 | 108.53 | 109.82 | 480,230 | +1.56(+1.44%) |
Dec 20, 2022 | 106.90 | 109.60 | 106.55 | 108.26 | 539,547 | +3.79(+3.62%) |
Dec 19, 2022 | 105.85 | 106.19 | 103.74 | 104.47 | 431,786 | -0.85(-0.81%) |
Dec 16, 2022 | 104.39 | 106.19 | 104.29 | 105.32 | 1,848,223 | +0.44(+0.42%) |
Dec 15, 2022 | 106.74 | 107.61 | 104.52 | 104.88 | 537,223 | -4.53(-4.14%) |
Dec 14, 2022 | 110.10 | 110.97 | 108.19 | 109.41 | 559,098 | -0.86(-0.78%) |
Dec 13, 2022 | 110.60 | 111.53 | 108.54 | 110.27 | 531,031 | +3.38(+3.17%) |
Dec 12, 2022 | 107.07 | 107.52 | 104.69 | 106.89 | 572,088 | -1.53(-1.41%) |
Dec 09, 2022 | 110.62 | 111.44 | 108.27 | 108.42 | 335,156 | -1.41(-1.29%) |
Dec 08, 2022 | 110.36 | 110.95 | 109.20 | 109.83 | 317,540 | +0.38(+0.35%) |
Dec 07, 2022 | 109.89 | 110.95 | 108.53 | 109.45 | 348,442 | +0.91(+0.84%) |
Dec 06, 2022 | 109.70 | 110.31 | 108.10 | 108.53 | 396,030 | +0.20(+0.18%) |
Dec 05, 2022 | 110.47 | 110.47 | 107.92 | 108.34 | 385,462 | -3.18(-2.85%) |
Dec 02, 2022 | 109.91 | 112.42 | 109.66 | 111.52 | 389,048 | -0.28(-0.25%) |