Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.73 | 119.74 | 118.69 | 118.75 | 556,211 | -0.15(-0.13%) |
Feb 27, 2023 | 119.56 | 120.14 | 118.67 | 118.90 | 538,252 | +0.19(+0.16%) |
Feb 24, 2023 | 118.52 | 119.03 | 117.95 | 118.71 | 320,695 | -1.40(-1.17%) |
Feb 23, 2023 | 120.28 | 120.44 | 118.75 | 120.11 | 471,756 | +1.16(+0.98%) |
Feb 22, 2023 | 119.44 | 119.85 | 118.57 | 118.95 | 473,387 | -0.27(-0.23%) |
Feb 21, 2023 | 120.33 | 120.88 | 119.16 | 119.22 | 652,204 | -2.62(-2.15%) |
Feb 17, 2023 | 121.61 | 121.92 | 120.91 | 121.84 | 426,742 | -0.49(-0.40%) |
Feb 16, 2023 | 122.31 | 123.70 | 122.31 | 122.33 | 559,522 | -1.71(-1.38%) |
Feb 15, 2023 | 123.00 | 124.04 | 122.75 | 124.04 | 599,479 | +0.06(+0.05%) |
Feb 14, 2023 | 123.52 | 124.74 | 122.75 | 123.98 | 536,319 | -0.17(-0.14%) |
Feb 13, 2023 | 122.58 | 124.15 | 122.58 | 124.15 | 428,140 | +1.78(+1.45%) |
Feb 10, 2023 | 121.72 | 122.48 | 121.51 | 122.37 | 937,230 | +0.19(+0.16%) |
Feb 09, 2023 | 124.38 | 124.50 | 121.80 | 122.18 | 510,308 | -1.24(-1.00%) |
Feb 08, 2023 | 124.47 | 124.74 | 123.22 | 123.42 | 506,648 | -1.74(-1.39%) |
Feb 07, 2023 | 123.44 | 125.56 | 122.94 | 125.16 | 608,887 | +1.51(+1.22%) |
Feb 06, 2023 | 123.79 | 124.23 | 123.25 | 123.65 | 472,804 | -1.10(-0.88%) |
Feb 03, 2023 | 124.65 | 126.10 | 124.43 | 124.75 | 965,445 | -1.45(-1.15%) |
Feb 02, 2023 | 125.09 | 126.75 | 125.09 | 126.20 | 813,977 | +2.62(+2.12%) |
Feb 01, 2023 | 121.61 | 124.44 | 120.99 | 123.58 | 646,816 | +1.47(+1.20%) |
Jan 31, 2023 | 120.38 | 122.11 | 120.37 | 122.11 | 765,641 | +2.00(+1.67%) |
Jan 30, 2023 | 121.08 | 121.64 | 120.08 | 120.11 | 615,284 | -1.64(-1.35%) |
Jan 27, 2023 | 121.26 | 122.50 | 121.11 | 121.75 | 889,508 | +0.29(+0.24%) |
Jan 26, 2023 | 120.86 | 121.51 | 120.09 | 121.46 | 1,065,460 | +1.29(+1.07%) |
Jan 25, 2023 | 119.09 | 120.30 | 118.35 | 120.17 | 616,900 | -0.14(-0.12%) |
Jan 24, 2023 | 119.91 | 120.52 | 119.48 | 120.31 | 492,693 | -0.08(-0.07%) |
Jan 23, 2023 | 119.07 | 120.90 | 118.87 | 120.39 | 1,017,239 | +1.58(+1.33%) |
Jan 20, 2023 | 117.06 | 118.90 | 116.45 | 118.81 | 488,000 | +2.34(+2.01%) |
Jan 19, 2023 | 116.78 | 117.31 | 116.24 | 116.47 | 827,809 | -1.01(-0.86%) |
Jan 18, 2023 | 119.40 | 120.00 | 117.42 | 117.48 | 1,460,205 | -1.66(-1.39%) |
Jan 17, 2023 | 119.24 | 119.96 | 118.87 | 119.14 | 1,410,780 | -0.25(-0.21%) |
Jan 13, 2023 | 117.94 | 119.57 | 117.94 | 119.39 | 684,413 | +0.26(+0.22%) |
Jan 12, 2023 | 118.95 | 119.47 | 117.67 | 119.13 | 1,750,188 | +0.56(+0.47%) |
Jan 11, 2023 | 117.38 | 118.57 | 117.21 | 118.57 | 2,110,399 | +1.68(+1.44%) |
Jan 10, 2023 | 115.87 | 116.89 | 115.55 | 116.89 | 692,095 | +0.84(+0.72%) |
Jan 09, 2023 | 116.56 | 117.85 | 116.03 | 116.05 | 925,397 | -0.09(-0.08%) |
Jan 06, 2023 | 114.29 | 116.45 | 113.66 | 116.14 | 531,999 | +2.91(+2.57%) |
Jan 05, 2023 | 113.89 | 114.03 | 113.03 | 113.23 | 857,648 | -1.33(-1.16%) |
Jan 04, 2023 | 114.08 | 115.09 | 113.50 | 114.56 | 1,521,824 | +0.92(+0.81%) |
Jan 03, 2023 | 115.12 | 115.38 | 112.82 | 113.64 | 1,781,840 | -0.32(-0.28%) |
Dec 30, 2022 | 113.80 | 114.09 | 112.93 | 113.96 | 1,086,249 | -0.57(-0.50%) |
Dec 29, 2022 | 113.33 | 114.89 | 113.27 | 114.53 | 806,567 | +1.97(+1.75%) |
Dec 28, 2022 | 114.10 | 114.63 | 112.56 | 112.56 | 835,249 | -1.52(-1.33%) |
Dec 27, 2022 | 114.47 | 114.69 | 113.71 | 114.08 | 786,692 | -0.36(-0.31%) |
Dec 23, 2022 | 113.50 | 114.48 | 113.01 | 114.44 | 799,716 | +0.67(+0.59%) |
Dec 22, 2022 | 114.43 | 114.50 | 112.07 | 113.77 | 1,355,805 | -1.78(-1.54%) |
Dec 21, 2022 | 114.61 | 115.82 | 114.42 | 115.55 | 784,047 | +2.03(+1.79%) |
Dec 20, 2022 | 112.97 | 113.98 | 112.65 | 113.52 | 1,173,813 | +0.18(+0.16%) |
Dec 19, 2022 | 114.81 | 114.81 | 112.89 | 113.34 | 939,599 | -1.23(-1.07%) |
Dec 16, 2022 | 115.07 | 115.42 | 113.89 | 114.57 | 652,114 | -1.35(-1.16%) |
Dec 15, 2022 | 117.45 | 117.62 | 115.32 | 115.92 | 742,374 | -3.08(-2.59%) |
Dec 14, 2022 | 119.40 | 120.66 | 117.94 | 119.00 | 792,606 | -0.48(-0.40%) |
Dec 13, 2022 | 121.69 | 122.16 | 118.68 | 119.48 | 1,313,702 | +0.55(+0.46%) |
Dec 12, 2022 | 117.09 | 118.94 | 117.09 | 118.93 | 1,345,023 | +1.95(+1.67%) |
Dec 09, 2022 | 117.77 | 118.29 | 116.96 | 116.98 | 741,689 | -1.10(-0.93%) |
Dec 08, 2022 | 117.79 | 118.46 | 117.27 | 118.08 | 585,814 | +0.99(+0.85%) |
Dec 07, 2022 | 116.90 | 117.88 | 116.80 | 117.09 | 640,804 | -0.15(-0.13%) |
Dec 06, 2022 | 118.98 | 119.00 | 116.60 | 117.24 | 571,501 | -1.94(-1.63%) |
Dec 05, 2022 | 120.66 | 120.66 | 118.68 | 119.18 | 834,647 | -1.99(-1.64%) |
Dec 02, 2022 | 119.53 | 121.48 | 119.44 | 121.17 | 816,350 | -0.04(-0.03%) |