Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.36 | 122.88 | 118.13 | 120.83 | 288,291 | +2.66(+2.25%) |
Feb 27, 2023 | 117.97 | 119.29 | 117.67 | 118.17 | 94,371 | +1.54(+1.32%) |
Feb 24, 2023 | 116.57 | 116.92 | 114.71 | 116.63 | 100,613 | -1.08(-0.92%) |
Feb 23, 2023 | 117.83 | 118.60 | 116.14 | 117.71 | 87,783 | +0.60(+0.51%) |
Feb 22, 2023 | 117.18 | 117.94 | 115.72 | 117.11 | 117,053 | +0.07(+0.06%) |
Feb 21, 2023 | 117.83 | 118.12 | 116.59 | 117.04 | 88,474 | -2.24(-1.88%) |
Feb 17, 2023 | 119.50 | 120.46 | 118.44 | 119.28 | 201,915 | +0.19(+0.16%) |
Feb 16, 2023 | 118.91 | 120.98 | 118.67 | 119.10 | 102,176 | -1.10(-0.92%) |
Feb 15, 2023 | 119.70 | 122.56 | 119.70 | 120.20 | 97,915 | +0.13(+0.11%) |
Feb 14, 2023 | 120.21 | 121.25 | 118.76 | 120.07 | 76,885 | -0.18(-0.15%) |
Feb 13, 2023 | 117.91 | 120.35 | 117.91 | 120.25 | 103,017 | +2.49(+2.11%) |
Feb 10, 2023 | 118.43 | 119.78 | 116.72 | 117.76 | 90,755 | -1.13(-0.95%) |
Feb 09, 2023 | 120.63 | 121.38 | 117.89 | 118.89 | 90,725 | -0.52(-0.43%) |
Feb 08, 2023 | 121.26 | 122.25 | 118.42 | 119.40 | 90,113 | -2.43(-1.99%) |
Feb 07, 2023 | 120.11 | 122.38 | 118.39 | 121.83 | 117,489 | +1.95(+1.63%) |
Feb 06, 2023 | 119.03 | 120.69 | 118.08 | 119.88 | 99,417 | -0.16(-0.13%) |
Feb 03, 2023 | 116.37 | 120.50 | 116.37 | 120.04 | 177,447 | +2.93(+2.50%) |
Feb 02, 2023 | 119.31 | 119.31 | 115.69 | 117.11 | 179,868 | -0.92(-0.78%) |
Feb 01, 2023 | 114.95 | 119.11 | 114.61 | 118.03 | 133,454 | +3.10(+2.70%) |
Jan 31, 2023 | 111.81 | 116.01 | 111.18 | 114.93 | 336,557 | +3.45(+3.10%) |
Jan 30, 2023 | 111.57 | 113.33 | 110.49 | 111.48 | 136,855 | +0.49(+0.44%) |
Jan 27, 2023 | 104.13 | 115.02 | 103.06 | 111.00 | 295,564 | -4.19(-3.63%) |
Jan 26, 2023 | 115.17 | 115.31 | 113.66 | 115.18 | 129,766 | +0.72(+0.63%) |
Jan 25, 2023 | 111.90 | 114.47 | 111.25 | 114.46 | 125,436 | +1.27(+1.12%) |
Jan 24, 2023 | 113.19 | 115.47 | 112.72 | 113.19 | 85,959 | -0.49(-0.43%) |
Jan 23, 2023 | 113.82 | 114.97 | 112.84 | 113.67 | 190,024 | -0.39(-0.34%) |
Jan 20, 2023 | 112.14 | 114.23 | 111.27 | 114.06 | 184,440 | +3.02(+2.72%) |
Jan 19, 2023 | 114.79 | 114.79 | 110.97 | 111.03 | 161,582 | -3.95(-3.43%) |
Jan 18, 2023 | 116.10 | 117.29 | 114.15 | 114.98 | 175,838 | -0.47(-0.40%) |
Jan 17, 2023 | 115.10 | 116.95 | 114.59 | 115.45 | 110,459 | +0.35(+0.30%) |
Jan 13, 2023 | 113.43 | 115.57 | 112.72 | 115.10 | 79,111 | +1.77(+1.56%) |
Jan 12, 2023 | 112.32 | 113.80 | 110.97 | 113.33 | 98,044 | +1.02(+0.91%) |
Jan 11, 2023 | 109.34 | 114.02 | 108.60 | 112.31 | 211,933 | +3.05(+2.80%) |
Jan 10, 2023 | 104.96 | 109.35 | 104.96 | 109.26 | 263,179 | +4.41(+4.21%) |
Jan 09, 2023 | 107.47 | 108.98 | 104.55 | 104.85 | 134,197 | -2.25(-2.10%) |
Jan 06, 2023 | 107.78 | 108.51 | 106.83 | 107.10 | 143,962 | +0.62(+0.59%) |
Jan 05, 2023 | 107.56 | 107.92 | 106.28 | 106.47 | 71,724 | -1.66(-1.53%) |
Jan 04, 2023 | 109.75 | 110.13 | 107.53 | 108.13 | 87,738 | -0.62(-0.57%) |
Jan 03, 2023 | 107.98 | 110.31 | 107.20 | 108.75 | 135,204 | +0.64(+0.59%) |
Dec 30, 2022 | 108.92 | 108.92 | 107.44 | 108.12 | 71,143 | -1.64(-1.49%) |
Dec 29, 2022 | 108.56 | 110.12 | 108.56 | 109.75 | 57,784 | +2.37(+2.21%) |
Dec 28, 2022 | 109.48 | 110.35 | 107.28 | 107.39 | 80,089 | -2.02(-1.85%) |
Dec 27, 2022 | 108.85 | 109.67 | 107.91 | 109.41 | 85,280 | +0.70(+0.65%) |
Dec 23, 2022 | 109.43 | 109.72 | 108.67 | 108.70 | 68,171 | -0.52(-0.47%) |
Dec 22, 2022 | 110.70 | 110.70 | 107.85 | 109.22 | 77,391 | -2.72(-2.43%) |
Dec 21, 2022 | 110.94 | 112.36 | 110.11 | 111.94 | 97,229 | +1.50(+1.36%) |
Dec 20, 2022 | 108.07 | 111.00 | 108.00 | 110.44 | 114,958 | +1.92(+1.77%) |
Dec 19, 2022 | 109.54 | 110.48 | 107.92 | 108.52 | 131,829 | -0.69(-0.64%) |
Dec 16, 2022 | 110.60 | 111.33 | 107.73 | 109.21 | 618,205 | -2.57(-2.30%) |
Dec 15, 2022 | 114.50 | 114.50 | 110.51 | 111.78 | 161,354 | -3.68(-3.19%) |
Dec 14, 2022 | 116.36 | 117.37 | 113.92 | 115.46 | 105,499 | -1.29(-1.10%) |
Dec 13, 2022 | 118.60 | 119.53 | 116.50 | 116.75 | 132,885 | +0.41(+0.35%) |
Dec 12, 2022 | 115.02 | 117.04 | 115.02 | 116.34 | 121,640 | +0.78(+0.68%) |
Dec 09, 2022 | 115.79 | 117.39 | 115.29 | 115.56 | 284,635 | -0.53(-0.45%) |
Dec 08, 2022 | 113.94 | 116.27 | 113.57 | 116.08 | 111,212 | +3.00(+2.66%) |
Dec 07, 2022 | 110.98 | 113.22 | 110.69 | 113.08 | 91,962 | +1.40(+1.25%) |
Dec 06, 2022 | 113.63 | 113.68 | 111.35 | 111.68 | 112,685 | -1.45(-1.28%) |
Dec 05, 2022 | 113.07 | 113.77 | 110.94 | 113.13 | 127,371 | -1.18(-1.03%) |
Dec 02, 2022 | 112.32 | 115.26 | 111.98 | 114.31 | 86,073 | +0.32(+0.28%) |