Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.51 | 122.48 | 119.51 | 120.91 | 385,433 | +1.40(+1.17%) |
Feb 27, 2023 | 119.90 | 121.57 | 119.24 | 119.51 | 320,671 | +0.55(+0.46%) |
Feb 24, 2023 | 119.45 | 120.15 | 117.42 | 118.97 | 171,183 | -1.72(-1.43%) |
Feb 23, 2023 | 121.78 | 122.05 | 119.36 | 120.69 | 204,343 | -0.61(-0.51%) |
Feb 22, 2023 | 120.88 | 122.67 | 120.17 | 121.30 | 226,629 | +0.19(+0.16%) |
Feb 21, 2023 | 121.53 | 122.39 | 121.11 | 121.11 | 254,639 | -1.27(-1.04%) |
Feb 17, 2023 | 120.39 | 122.73 | 120.39 | 122.38 | 328,587 | +2.35(+1.96%) |
Feb 16, 2023 | 115.84 | 120.51 | 115.84 | 120.03 | 272,974 | +2.91(+2.49%) |
Feb 15, 2023 | 115.16 | 117.20 | 115.16 | 117.11 | 229,046 | +0.94(+0.81%) |
Feb 14, 2023 | 115.71 | 116.77 | 114.64 | 116.17 | 247,710 | +0.44(+0.38%) |
Feb 13, 2023 | 115.16 | 115.87 | 114.41 | 115.73 | 283,722 | +0.75(+0.65%) |
Feb 10, 2023 | 113.62 | 116.08 | 113.48 | 114.98 | 333,533 | +1.33(+1.17%) |
Feb 09, 2023 | 112.06 | 115.95 | 111.29 | 113.64 | 340,844 | +4.72(+4.33%) |
Feb 08, 2023 | 109.55 | 110.27 | 107.68 | 108.93 | 188,072 | -1.55(-1.40%) |
Feb 07, 2023 | 107.94 | 110.48 | 107.25 | 110.48 | 179,703 | +1.34(+1.23%) |
Feb 06, 2023 | 109.75 | 110.42 | 108.16 | 109.13 | 151,598 | -1.23(-1.11%) |
Feb 03, 2023 | 109.58 | 111.52 | 109.58 | 110.36 | 212,782 | -0.60(-0.54%) |
Feb 02, 2023 | 107.99 | 111.08 | 107.44 | 110.97 | 166,945 | +3.38(+3.14%) |
Feb 01, 2023 | 106.66 | 108.14 | 105.16 | 107.58 | 208,669 | -0.14(-0.13%) |
Jan 31, 2023 | 106.07 | 107.87 | 105.65 | 107.72 | 185,584 | +1.73(+1.64%) |
Jan 30, 2023 | 105.19 | 107.04 | 105.19 | 105.99 | 146,473 | +0.17(+0.16%) |
Jan 27, 2023 | 108.01 | 108.38 | 105.51 | 105.82 | 211,707 | -2.87(-2.64%) |
Jan 26, 2023 | 108.26 | 109.06 | 107.67 | 108.69 | 165,591 | +0.69(+0.64%) |
Jan 25, 2023 | 110.58 | 110.58 | 107.67 | 107.99 | 148,561 | -4.01(-3.58%) |
Jan 24, 2023 | 112.72 | 112.72 | 111.03 | 112.01 | 79,630 | -0.17(-0.15%) |
Jan 23, 2023 | 111.10 | 112.99 | 110.82 | 112.17 | 101,789 | +0.94(+0.84%) |
Jan 20, 2023 | 109.15 | 111.36 | 107.53 | 111.24 | 163,228 | +2.43(+2.23%) |
Jan 19, 2023 | 107.45 | 109.63 | 107.31 | 108.81 | 166,663 | +0.68(+0.63%) |
Jan 18, 2023 | 109.73 | 110.93 | 108.08 | 108.13 | 115,089 | -1.35(-1.24%) |
Jan 17, 2023 | 112.05 | 112.75 | 109.45 | 109.48 | 182,331 | -2.39(-2.13%) |
Jan 13, 2023 | 110.32 | 112.21 | 110.32 | 111.87 | 180,932 | +0.44(+0.39%) |
Jan 12, 2023 | 111.55 | 112.28 | 110.64 | 111.43 | 95,077 | +0.08(+0.07%) |
Jan 11, 2023 | 108.57 | 111.47 | 108.57 | 111.36 | 100,297 | +2.83(+2.60%) |
Jan 10, 2023 | 106.56 | 108.86 | 105.35 | 108.53 | 103,220 | +1.31(+1.22%) |
Jan 09, 2023 | 110.42 | 110.48 | 106.64 | 107.22 | 117,506 | -3.08(-2.79%) |
Jan 06, 2023 | 108.53 | 110.55 | 108.03 | 110.30 | 187,896 | +2.93(+2.73%) |
Jan 05, 2023 | 109.79 | 109.79 | 106.91 | 107.37 | 114,152 | -3.18(-2.87%) |
Jan 04, 2023 | 111.36 | 111.56 | 109.65 | 110.55 | 101,382 | +0.42(+0.38%) |
Jan 03, 2023 | 111.69 | 111.99 | 109.09 | 110.13 | 128,691 | -0.56(-0.51%) |
Dec 30, 2022 | 110.82 | 111.10 | 109.75 | 110.69 | 89,298 | -0.96(-0.86%) |
Dec 29, 2022 | 110.23 | 112.38 | 110.23 | 111.65 | 109,367 | +2.19(+2.00%) |
Dec 28, 2022 | 112.06 | 112.40 | 109.39 | 109.45 | 109,182 | -1.81(-1.63%) |
Dec 27, 2022 | 111.61 | 112.77 | 110.69 | 111.27 | 68,301 | -0.73(-0.65%) |
Dec 23, 2022 | 109.03 | 112.30 | 108.74 | 112.00 | 86,708 | +2.38(+2.17%) |
Dec 22, 2022 | 111.68 | 111.68 | 108.62 | 109.62 | 122,494 | -3.01(-2.67%) |
Dec 21, 2022 | 110.40 | 112.78 | 109.83 | 112.63 | 167,639 | +2.83(+2.58%) |
Dec 20, 2022 | 108.58 | 110.06 | 107.83 | 109.80 | 188,055 | +1.54(+1.42%) |
Dec 19, 2022 | 110.07 | 110.07 | 108.11 | 108.26 | 199,683 | -1.61(-1.46%) |
Dec 16, 2022 | 110.16 | 110.54 | 108.60 | 109.86 | 314,976 | -1.02(-0.92%) |
Dec 15, 2022 | 113.78 | 113.78 | 110.55 | 110.89 | 181,180 | -4.07(-3.54%) |
Dec 14, 2022 | 115.95 | 118.60 | 114.91 | 114.96 | 266,675 | -1.66(-1.42%) |
Dec 13, 2022 | 116.93 | 117.78 | 114.70 | 116.62 | 268,629 | +1.73(+1.51%) |
Dec 12, 2022 | 113.21 | 114.93 | 112.95 | 114.88 | 229,551 | +1.88(+1.66%) |
Dec 09, 2022 | 111.89 | 113.54 | 111.89 | 113.00 | 103,844 | +0.24(+0.22%) |
Dec 08, 2022 | 112.90 | 113.29 | 112.02 | 112.76 | 92,713 | -0.20(-0.17%) |
Dec 07, 2022 | 113.38 | 114.98 | 112.38 | 112.95 | 145,474 | -1.11(-0.97%) |
Dec 06, 2022 | 114.95 | 115.59 | 113.14 | 114.06 | 119,177 | -0.97(-0.85%) |
Dec 05, 2022 | 113.96 | 115.06 | 112.22 | 115.04 | 244,568 | -0.20(-0.17%) |
Dec 02, 2022 | 112.36 | 115.76 | 112.21 | 115.23 | 146,552 | +0.38(+0.33%) |