Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 115.33 | 115.33 | 112.72 | 112.72 | 264,208 | -1.66(-1.45%) |
Feb 27, 2023 | 114.09 | 114.79 | 113.28 | 114.38 | 264,432 | +0.44(+0.38%) |
Feb 24, 2023 | 112.83 | 114.10 | 111.59 | 113.95 | 256,787 | +0.29(+0.26%) |
Feb 23, 2023 | 113.47 | 114.30 | 112.43 | 113.66 | 273,110 | +1.80(+1.61%) |
Feb 22, 2023 | 112.36 | 113.25 | 110.81 | 111.86 | 423,429 | -0.79(-0.70%) |
Feb 21, 2023 | 112.90 | 113.99 | 112.47 | 112.65 | 302,224 | -0.73(-0.65%) |
Feb 17, 2023 | 116.01 | 116.02 | 112.91 | 113.39 | 396,661 | -4.32(-3.67%) |
Feb 16, 2023 | 118.36 | 119.34 | 117.59 | 117.71 | 211,807 | -1.18(-0.99%) |
Feb 15, 2023 | 119.37 | 119.37 | 117.24 | 118.89 | 324,850 | -1.79(-1.48%) |
Feb 14, 2023 | 119.72 | 121.47 | 119.25 | 120.68 | 210,290 | +0.20(+0.17%) |
Feb 13, 2023 | 120.24 | 121.01 | 119.04 | 120.47 | 432,886 | -0.48(-0.40%) |
Feb 10, 2023 | 118.18 | 121.17 | 118.16 | 120.96 | 411,848 | +4.59(+3.95%) |
Feb 09, 2023 | 117.61 | 117.81 | 116.29 | 116.36 | 333,795 | -1.11(-0.95%) |
Feb 08, 2023 | 118.33 | 119.09 | 116.73 | 117.48 | 283,758 | -0.93(-0.78%) |
Feb 07, 2023 | 115.66 | 118.64 | 114.94 | 118.40 | 446,463 | +3.56(+3.10%) |
Feb 06, 2023 | 115.54 | 116.32 | 113.56 | 114.85 | 346,507 | -0.62(-0.54%) |
Feb 03, 2023 | 116.19 | 118.20 | 115.34 | 115.47 | 507,095 | -0.26(-0.23%) |
Feb 02, 2023 | 118.20 | 118.20 | 114.48 | 115.73 | 1,300,367 | -2.78(-2.35%) |
Feb 01, 2023 | 120.21 | 120.63 | 116.72 | 118.51 | 733,430 | -2.21(-1.83%) |
Jan 31, 2023 | 119.08 | 120.84 | 117.94 | 120.72 | 375,206 | +1.31(+1.09%) |
Jan 30, 2023 | 121.15 | 121.42 | 119.32 | 119.42 | 588,546 | -2.76(-2.26%) |
Jan 27, 2023 | 124.19 | 124.61 | 122.03 | 122.17 | 401,429 | -2.24(-1.80%) |
Jan 26, 2023 | 122.65 | 124.50 | 121.22 | 124.42 | 414,967 | +3.64(+3.02%) |
Jan 25, 2023 | 120.02 | 120.80 | 118.33 | 120.77 | 485,032 | -0.08(-0.06%) |
Jan 24, 2023 | 121.06 | 121.06 | 119.02 | 120.85 | 406,891 | -0.41(-0.33%) |
Jan 23, 2023 | 121.71 | 122.55 | 120.90 | 121.26 | 315,132 | +0.09(+0.07%) |
Jan 20, 2023 | 120.00 | 121.40 | 118.97 | 121.17 | 242,864 | +1.55(+1.29%) |
Jan 19, 2023 | 117.69 | 120.17 | 117.32 | 119.62 | 332,969 | +1.33(+1.13%) |
Jan 18, 2023 | 121.24 | 122.60 | 118.22 | 118.29 | 486,915 | -2.26(-1.88%) |
Jan 17, 2023 | 120.85 | 121.88 | 120.14 | 120.55 | 461,291 | +0.12(+0.10%) |
Jan 13, 2023 | 120.12 | 120.76 | 118.77 | 120.42 | 415,248 | +0.26(+0.22%) |
Jan 12, 2023 | 118.42 | 120.98 | 118.40 | 120.16 | 665,648 | +2.37(+2.01%) |
Jan 11, 2023 | 118.42 | 118.62 | 116.53 | 117.80 | 859,636 | +0.41(+0.35%) |
Jan 10, 2023 | 117.00 | 117.52 | 115.50 | 117.39 | 276,467 | +0.97(+0.83%) |
Jan 09, 2023 | 118.67 | 118.79 | 116.20 | 116.42 | 503,621 | -0.20(-0.17%) |
Jan 06, 2023 | 116.01 | 118.09 | 115.81 | 116.63 | 534,567 | +1.94(+1.70%) |
Jan 05, 2023 | 112.63 | 115.23 | 112.38 | 114.68 | 454,678 | +1.89(+1.67%) |
Jan 04, 2023 | 110.75 | 113.38 | 110.65 | 112.80 | 574,456 | +0.20(+0.18%) |
Jan 03, 2023 | 116.36 | 116.90 | 111.31 | 112.59 | 1,067,949 | -4.65(-3.97%) |
Dec 30, 2022 | 115.78 | 117.41 | 115.78 | 117.24 | 482,052 | +0.73(+0.63%) |
Dec 29, 2022 | 114.51 | 116.96 | 114.51 | 116.51 | 458,084 | +1.34(+1.16%) |
Dec 28, 2022 | 117.92 | 117.93 | 114.77 | 115.17 | 513,229 | -3.03(-2.56%) |
Dec 27, 2022 | 117.65 | 118.53 | 117.02 | 118.20 | 536,860 | +1.18(+1.01%) |
Dec 23, 2022 | 114.22 | 117.02 | 114.22 | 117.02 | 569,931 | +3.73(+3.29%) |
Dec 22, 2022 | 116.06 | 116.27 | 111.03 | 113.29 | 589,415 | -2.90(-2.50%) |
Dec 21, 2022 | 115.86 | 116.59 | 114.47 | 116.19 | 600,365 | +2.28(+2.00%) |
Dec 20, 2022 | 112.28 | 114.54 | 112.06 | 113.91 | 657,124 | +1.71(+1.52%) |
Dec 19, 2022 | 113.14 | 113.85 | 111.35 | 112.20 | 388,694 | -0.22(-0.20%) |
Dec 16, 2022 | 111.69 | 112.79 | 110.87 | 112.42 | 365,957 | -1.48(-1.30%) |
Dec 15, 2022 | 113.13 | 114.11 | 111.89 | 113.90 | 413,377 | -0.58(-0.51%) |
Dec 14, 2022 | 115.90 | 116.42 | 113.47 | 114.48 | 491,147 | -0.67(-0.58%) |
Dec 13, 2022 | 115.54 | 116.25 | 114.33 | 115.15 | 724,843 | +2.13(+1.89%) |
Dec 12, 2022 | 110.67 | 113.33 | 110.39 | 113.02 | 568,708 | +2.85(+2.59%) |
Dec 09, 2022 | 112.45 | 113.62 | 110.05 | 110.17 | 586,677 | -2.49(-2.21%) |
Dec 08, 2022 | 115.67 | 116.23 | 112.06 | 112.66 | 595,622 | -0.67(-0.59%) |
Dec 07, 2022 | 113.49 | 115.18 | 112.39 | 113.33 | 934,499 | -0.32(-0.28%) |
Dec 06, 2022 | 115.90 | 117.54 | 112.97 | 113.65 | 858,616 | -3.13(-2.68%) |
Dec 05, 2022 | 121.89 | 122.33 | 115.94 | 116.78 | 1,208,631 | -3.91(-3.24%) |
Dec 02, 2022 | 120.49 | 121.96 | 120.05 | 120.69 | 603,192 | -0.61(-0.50%) |