Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.46 | 120.95 | 118.19 | 118.27 | 960,328 | -1.84(-1.53%) |
Feb 27, 2023 | 120.59 | 121.18 | 119.84 | 120.11 | 487,670 | +0.50(+0.42%) |
Feb 24, 2023 | 120.57 | 120.89 | 117.99 | 119.61 | 774,706 | +0.86(+0.73%) |
Feb 23, 2023 | 119.11 | 120.89 | 117.80 | 118.75 | 569,787 | +0.37(+0.31%) |
Feb 22, 2023 | 118.15 | 119.16 | 117.62 | 118.38 | 727,652 | +0.86(+0.73%) |
Feb 21, 2023 | 119.74 | 120.39 | 117.38 | 117.52 | 757,371 | -2.85(-2.37%) |
Feb 17, 2023 | 121.26 | 121.34 | 120.05 | 120.37 | 552,881 | -0.65(-0.54%) |
Feb 16, 2023 | 119.82 | 121.57 | 119.30 | 121.03 | 468,997 | -0.23(-0.19%) |
Feb 15, 2023 | 120.42 | 121.54 | 119.94 | 121.25 | 369,610 | +0.26(+0.21%) |
Feb 14, 2023 | 120.74 | 121.48 | 119.02 | 121.00 | 488,546 | -0.17(-0.14%) |
Feb 13, 2023 | 120.90 | 121.44 | 120.40 | 121.16 | 447,101 | +0.98(+0.81%) |
Feb 10, 2023 | 119.63 | 120.36 | 118.72 | 120.19 | 545,208 | -0.15(-0.12%) |
Feb 09, 2023 | 120.82 | 121.34 | 119.50 | 120.33 | 404,105 | +0.44(+0.37%) |
Feb 08, 2023 | 120.08 | 121.14 | 118.85 | 119.89 | 727,259 | -1.16(-0.96%) |
Feb 07, 2023 | 123.38 | 125.70 | 116.93 | 121.05 | 1,232,033 | -2.32(-1.88%) |
Feb 06, 2023 | 124.04 | 124.48 | 123.05 | 123.37 | 1,100,464 | -0.62(-0.50%) |
Feb 03, 2023 | 123.45 | 124.45 | 122.65 | 123.99 | 1,579,172 | +0.15(+0.12%) |
Feb 02, 2023 | 124.13 | 124.42 | 122.35 | 123.84 | 950,525 | +0.24(+0.19%) |
Feb 01, 2023 | 121.89 | 124.23 | 121.03 | 123.60 | 1,668,642 | +1.59(+1.30%) |
Jan 31, 2023 | 119.74 | 122.13 | 119.05 | 122.01 | 465,394 | +2.52(+2.11%) |
Jan 30, 2023 | 119.69 | 121.29 | 119.47 | 119.50 | 428,169 | -0.90(-0.75%) |
Jan 27, 2023 | 120.71 | 121.49 | 119.97 | 120.39 | 376,660 | -0.80(-0.66%) |
Jan 26, 2023 | 121.71 | 121.96 | 119.46 | 121.19 | 636,550 | +0.81(+0.67%) |
Jan 25, 2023 | 118.67 | 121.44 | 117.37 | 120.38 | 855,800 | +0.54(+0.45%) |
Jan 24, 2023 | 119.40 | 120.54 | 118.10 | 119.84 | 616,408 | +0.63(+0.53%) |
Jan 23, 2023 | 119.27 | 119.94 | 118.18 | 119.21 | 786,523 | +0.64(+0.54%) |
Jan 20, 2023 | 117.89 | 119.01 | 116.75 | 118.57 | 681,376 | +1.39(+1.19%) |
Jan 19, 2023 | 119.76 | 119.89 | 116.94 | 117.17 | 492,406 | -3.30(-2.74%) |
Jan 18, 2023 | 122.95 | 124.21 | 119.94 | 120.47 | 551,503 | -2.43(-1.98%) |
Jan 17, 2023 | 124.38 | 125.42 | 122.35 | 122.90 | 463,397 | -1.54(-1.24%) |
Jan 13, 2023 | 123.72 | 124.98 | 123.37 | 124.44 | 500,600 | -1.79(-1.42%) |
Jan 12, 2023 | 126.92 | 127.20 | 126.04 | 126.23 | 461,231 | -0.18(-0.14%) |
Jan 11, 2023 | 126.93 | 128.22 | 126.09 | 126.41 | 557,392 | +0.49(+0.39%) |
Jan 10, 2023 | 123.45 | 125.92 | 123.45 | 125.92 | 586,413 | +1.70(+1.37%) |
Jan 09, 2023 | 127.31 | 127.88 | 124.13 | 124.22 | 552,534 | -2.70(-2.12%) |
Jan 06, 2023 | 124.83 | 127.89 | 124.40 | 126.91 | 430,847 | +4.84(+3.96%) |
Jan 05, 2023 | 123.65 | 124.20 | 121.86 | 122.07 | 649,493 | -2.37(-1.90%) |
Jan 04, 2023 | 120.66 | 124.65 | 120.19 | 124.44 | 796,271 | +4.66(+3.89%) |
Jan 03, 2023 | 119.01 | 119.91 | 117.73 | 119.78 | 457,431 | +1.20(+1.02%) |
Dec 30, 2022 | 118.95 | 118.95 | 117.17 | 118.58 | 228,887 | -1.05(-0.88%) |
Dec 29, 2022 | 118.70 | 120.03 | 117.56 | 119.62 | 237,770 | +1.91(+1.62%) |
Dec 28, 2022 | 119.71 | 121.03 | 117.67 | 117.72 | 186,618 | -1.91(-1.59%) |
Dec 27, 2022 | 119.69 | 119.92 | 118.72 | 119.62 | 187,524 | +0.27(+0.22%) |
Dec 23, 2022 | 118.38 | 119.39 | 118.12 | 119.36 | 233,981 | +0.97(+0.82%) |
Dec 22, 2022 | 119.14 | 119.43 | 116.45 | 118.39 | 269,945 | -1.40(-1.17%) |
Dec 21, 2022 | 117.97 | 120.22 | 117.18 | 119.79 | 474,865 | +3.04(+2.61%) |
Dec 20, 2022 | 117.11 | 118.07 | 116.73 | 116.75 | 399,042 | -0.30(-0.25%) |
Dec 19, 2022 | 117.76 | 119.19 | 116.54 | 117.05 | 512,768 | -0.54(-0.46%) |
Dec 16, 2022 | 117.02 | 118.43 | 116.55 | 117.59 | 1,074,225 | -0.51(-0.44%) |
Dec 15, 2022 | 119.35 | 119.35 | 116.33 | 118.10 | 487,915 | -2.94(-2.43%) |
Dec 14, 2022 | 121.27 | 123.35 | 120.59 | 121.05 | 425,470 | -0.19(-0.15%) |
Dec 13, 2022 | 123.05 | 123.94 | 120.33 | 121.23 | 455,126 | +1.58(+1.32%) |
Dec 12, 2022 | 119.32 | 120.52 | 118.88 | 119.65 | 469,566 | -0.20(-0.17%) |
Dec 09, 2022 | 120.70 | 121.52 | 119.77 | 119.85 | 366,108 | -0.68(-0.56%) |
Dec 08, 2022 | 121.82 | 122.60 | 119.95 | 120.53 | 372,146 | -0.66(-0.55%) |
Dec 07, 2022 | 120.04 | 122.32 | 119.55 | 121.19 | 347,783 | +0.82(+0.68%) |
Dec 06, 2022 | 120.13 | 120.83 | 119.23 | 120.37 | 362,962 | +0.01(+0.01%) |
Dec 05, 2022 | 122.25 | 122.57 | 119.30 | 120.36 | 497,873 | -3.17(-2.57%) |
Dec 02, 2022 | 121.94 | 124.50 | 121.67 | 123.53 | 746,222 | +0.54(+0.44%) |