Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.61 | 121.11 | 118.07 | 119.14 | 5,987,891 | +0.47(+0.40%) |
Feb 27, 2023 | 119.14 | 119.36 | 117.20 | 118.66 | 2,526,577 | +1.48(+1.26%) |
Feb 24, 2023 | 118.84 | 118.86 | 116.69 | 117.19 | 2,608,008 | -2.54(-2.12%) |
Feb 23, 2023 | 119.46 | 120.45 | 118.08 | 119.72 | 1,910,077 | +1.07(+0.90%) |
Feb 22, 2023 | 119.95 | 120.40 | 117.95 | 118.65 | 2,616,715 | -0.56(-0.47%) |
Feb 21, 2023 | 119.76 | 120.34 | 118.41 | 119.21 | 2,536,228 | -1.78(-1.47%) |
Feb 17, 2023 | 121.29 | 121.48 | 119.21 | 120.99 | 2,717,073 | -0.45(-0.37%) |
Feb 16, 2023 | 120.72 | 122.74 | 119.89 | 121.44 | 1,845,963 | -1.68(-1.36%) |
Feb 15, 2023 | 122.24 | 123.15 | 121.99 | 123.12 | 1,795,894 | -0.19(-0.16%) |
Feb 14, 2023 | 124.19 | 125.74 | 122.48 | 123.31 | 1,925,620 | -1.51(-1.21%) |
Feb 13, 2023 | 123.89 | 125.30 | 123.78 | 124.82 | 1,818,499 | +1.16(+0.94%) |
Feb 10, 2023 | 122.78 | 123.94 | 121.40 | 123.66 | 2,386,099 | +0.05(+0.04%) |
Feb 09, 2023 | 125.67 | 126.57 | 123.17 | 123.61 | 2,555,651 | -1.70(-1.36%) |
Feb 08, 2023 | 125.00 | 126.62 | 124.75 | 125.31 | 2,050,898 | -0.45(-0.36%) |
Feb 07, 2023 | 125.58 | 127.03 | 124.19 | 125.77 | 3,768,906 | -1.13(-0.89%) |
Feb 06, 2023 | 125.06 | 127.19 | 124.79 | 126.90 | 2,628,503 | -0.17(-0.14%) |
Feb 03, 2023 | 127.39 | 128.23 | 125.46 | 127.07 | 3,421,705 | -2.77(-2.13%) |
Feb 02, 2023 | 127.99 | 131.95 | 127.22 | 129.84 | 3,236,177 | +3.47(+2.74%) |
Feb 01, 2023 | 124.62 | 127.39 | 123.19 | 126.38 | 2,947,147 | +1.56(+1.25%) |
Jan 31, 2023 | 122.75 | 125.25 | 122.57 | 124.81 | 4,505,818 | +1.44(+1.17%) |
Jan 30, 2023 | 123.96 | 125.77 | 123.34 | 123.37 | 2,628,225 | -1.98(-1.58%) |
Jan 27, 2023 | 123.55 | 126.39 | 123.21 | 125.35 | 2,925,281 | +1.72(+1.39%) |
Jan 26, 2023 | 122.31 | 123.70 | 121.62 | 123.63 | 2,146,105 | +2.29(+1.89%) |
Jan 25, 2023 | 120.67 | 121.89 | 120.08 | 121.35 | 2,524,079 | -0.69(-0.56%) |
Jan 24, 2023 | 111.51 | 122.60 | 106.20 | 122.03 | 2,220,434 | +0.32(+0.26%) |
Jan 23, 2023 | 118.92 | 122.04 | 117.83 | 121.71 | 3,118,961 | +3.14(+2.65%) |
Jan 20, 2023 | 116.96 | 118.72 | 115.46 | 118.58 | 3,398,748 | +1.48(+1.26%) |
Jan 19, 2023 | 118.74 | 120.35 | 117.05 | 117.10 | 4,014,536 | -1.31(-1.11%) |
Jan 18, 2023 | 118.26 | 121.01 | 117.19 | 118.41 | 4,397,279 | +1.19(+1.01%) |
Jan 17, 2023 | 118.17 | 118.78 | 116.72 | 117.22 | 3,166,097 | -0.46(-0.39%) |
Jan 13, 2023 | 116.24 | 118.28 | 116.01 | 117.69 | 2,365,189 | -0.21(-0.18%) |
Jan 12, 2023 | 117.09 | 118.44 | 116.08 | 117.90 | 2,701,920 | +1.13(+0.97%) |
Jan 11, 2023 | 113.29 | 116.83 | 113.25 | 116.77 | 3,194,896 | +4.73(+4.22%) |
Jan 10, 2023 | 111.61 | 112.14 | 110.35 | 112.04 | 3,208,736 | -0.01(-0.01%) |
Jan 09, 2023 | 113.44 | 114.49 | 112.05 | 112.05 | 2,594,087 | -0.57(-0.51%) |
Jan 06, 2023 | 109.48 | 113.24 | 108.86 | 112.62 | 4,139,075 | +3.67(+3.37%) |
Jan 05, 2023 | 111.67 | 112.14 | 108.53 | 108.95 | 3,189,704 | -3.97(-3.51%) |
Jan 04, 2023 | 110.67 | 113.92 | 110.14 | 112.92 | 3,168,984 | +4.12(+3.79%) |
Jan 03, 2023 | 110.04 | 112.02 | 107.34 | 108.80 | 2,247,812 | -0.04(-0.04%) |
Dec 30, 2022 | 109.19 | 109.98 | 107.50 | 108.83 | 2,214,984 | -1.20(-1.09%) |
Dec 29, 2022 | 108.21 | 110.19 | 107.31 | 110.03 | 3,152,065 | +3.40(+3.19%) |
Dec 28, 2022 | 109.58 | 110.01 | 106.40 | 106.63 | 2,717,479 | -2.74(-2.51%) |
Dec 27, 2022 | 109.47 | 109.86 | 108.36 | 109.38 | 1,743,539 | -0.32(-0.29%) |
Dec 23, 2022 | 108.69 | 110.19 | 108.69 | 109.69 | 1,576,466 | +0.34(+0.31%) |
Dec 22, 2022 | 109.22 | 109.42 | 107.14 | 109.36 | 2,555,956 | -0.65(-0.59%) |
Dec 21, 2022 | 108.67 | 111.66 | 108.50 | 110.00 | 3,607,176 | +1.70(+1.57%) |
Dec 20, 2022 | 107.56 | 109.34 | 106.31 | 108.30 | 2,836,462 | +0.11(+0.10%) |
Dec 19, 2022 | 108.11 | 109.36 | 107.29 | 108.20 | 3,459,171 | -0.16(-0.15%) |
Dec 16, 2022 | 111.27 | 111.82 | 107.14 | 108.36 | 13,468,212 | -5.37(-4.72%) |
Dec 15, 2022 | 114.86 | 115.93 | 113.08 | 113.73 | 4,467,596 | -2.87(-2.46%) |
Dec 14, 2022 | 116.52 | 118.66 | 115.88 | 116.60 | 4,318,396 | +0.47(+0.40%) |
Dec 13, 2022 | 117.73 | 117.83 | 113.73 | 116.13 | 3,917,371 | +2.93(+2.59%) |
Dec 12, 2022 | 111.63 | 113.51 | 110.63 | 113.19 | 2,573,388 | +1.64(+1.47%) |
Dec 09, 2022 | 112.26 | 113.22 | 111.43 | 111.55 | 2,623,479 | -1.23(-1.09%) |
Dec 08, 2022 | 111.40 | 113.79 | 111.11 | 112.78 | 4,963,166 | +1.53(+1.38%) |
Dec 07, 2022 | 109.11 | 112.35 | 108.64 | 111.25 | 3,526,299 | +1.34(+1.22%) |
Dec 06, 2022 | 110.16 | 111.36 | 109.34 | 109.90 | 3,395,236 | +0.33(+0.30%) |
Dec 05, 2022 | 111.25 | 111.47 | 109.07 | 109.58 | 3,305,519 | -2.57(-2.29%) |
Dec 02, 2022 | 110.82 | 113.18 | 110.11 | 112.15 | 3,142,954 | -0.15(-0.14%) |