Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 124.45 | 126.33 | 123.48 | 124.86 | 80,922 | +0.49(+0.39%) |
Feb 27, 2023 | 125.09 | 126.72 | 123.83 | 124.37 | 90,293 | -0.54(-0.43%) |
Feb 24, 2023 | 121.62 | 124.91 | 120.38 | 124.91 | 97,255 | +2.58(+2.11%) |
Feb 23, 2023 | 121.69 | 124.80 | 118.87 | 122.32 | 125,085 | +1.84(+1.53%) |
Feb 22, 2023 | 119.19 | 122.42 | 118.82 | 120.48 | 111,459 | +0.68(+0.57%) |
Feb 21, 2023 | 118.86 | 120.11 | 117.46 | 119.80 | 102,569 | +0.07(+0.06%) |
Feb 17, 2023 | 118.14 | 120.72 | 116.83 | 119.73 | 85,412 | +2.16(+1.84%) |
Feb 16, 2023 | 117.15 | 119.14 | 116.21 | 117.57 | 74,028 | -0.72(-0.61%) |
Feb 15, 2023 | 116.67 | 118.78 | 116.53 | 118.29 | 72,164 | +0.80(+0.68%) |
Feb 14, 2023 | 118.86 | 119.71 | 116.92 | 117.49 | 106,059 | -1.92(-1.61%) |
Feb 13, 2023 | 119.84 | 120.91 | 118.79 | 119.41 | 97,457 | -0.83(-0.69%) |
Feb 10, 2023 | 117.09 | 120.24 | 116.67 | 120.24 | 69,408 | +3.25(+2.77%) |
Feb 09, 2023 | 119.22 | 119.85 | 116.49 | 116.99 | 76,828 | -1.93(-1.62%) |
Feb 08, 2023 | 120.98 | 121.39 | 118.45 | 118.92 | 77,074 | -3.01(-2.47%) |
Feb 07, 2023 | 121.94 | 122.84 | 120.21 | 121.93 | 85,620 | -0.56(-0.45%) |
Feb 06, 2023 | 123.32 | 123.54 | 120.69 | 122.49 | 76,616 | -0.84(-0.68%) |
Feb 03, 2023 | 123.35 | 123.70 | 119.59 | 123.33 | 104,331 | +0.34(+0.28%) |
Feb 02, 2023 | 122.82 | 126.02 | 122.12 | 122.99 | 91,657 | +0.62(+0.51%) |
Feb 01, 2023 | 122.43 | 124.11 | 121.11 | 122.36 | 63,425 | -0.54(-0.44%) |
Jan 31, 2023 | 120.37 | 122.96 | 119.57 | 122.90 | 97,117 | +2.92(+2.44%) |
Jan 30, 2023 | 120.96 | 121.84 | 119.80 | 119.97 | 85,893 | -1.21(-1.00%) |
Jan 27, 2023 | 119.33 | 121.47 | 118.93 | 121.18 | 79,336 | +1.17(+0.97%) |
Jan 26, 2023 | 120.16 | 121.31 | 118.44 | 120.01 | 79,967 | +0.32(+0.27%) |
Jan 25, 2023 | 119.52 | 120.55 | 118.35 | 119.69 | 86,793 | -0.07(-0.06%) |
Jan 24, 2023 | 118.18 | 120.77 | 117.54 | 119.76 | 44,076 | +1.78(+1.51%) |
Jan 23, 2023 | 118.00 | 119.98 | 117.36 | 117.98 | 45,373 | -0.40(-0.34%) |
Jan 20, 2023 | 118.50 | 118.50 | 116.00 | 118.38 | 87,963 | +0.86(+0.73%) |
Jan 19, 2023 | 117.42 | 118.53 | 115.97 | 117.52 | 69,820 | -0.17(-0.14%) |
Jan 18, 2023 | 120.69 | 120.69 | 117.32 | 117.68 | 57,122 | -2.17(-1.81%) |
Jan 17, 2023 | 121.11 | 121.61 | 118.25 | 119.86 | 65,023 | -1.11(-0.92%) |
Jan 13, 2023 | 120.01 | 121.80 | 118.90 | 120.97 | 63,499 | +1.28(+1.07%) |
Jan 12, 2023 | 120.59 | 121.65 | 119.60 | 119.69 | 74,986 | -0.86(-0.71%) |
Jan 11, 2023 | 118.66 | 120.55 | 118.43 | 120.55 | 55,434 | +2.53(+2.14%) |
Jan 10, 2023 | 118.74 | 119.49 | 115.90 | 118.02 | 96,422 | -0.78(-0.66%) |
Jan 09, 2023 | 116.50 | 119.09 | 115.41 | 118.80 | 79,712 | +1.73(+1.47%) |
Jan 06, 2023 | 114.33 | 117.91 | 114.33 | 117.08 | 88,398 | +4.53(+4.03%) |
Jan 05, 2023 | 114.16 | 114.20 | 110.96 | 112.55 | 88,549 | -1.92(-1.68%) |
Jan 04, 2023 | 115.28 | 115.92 | 114.06 | 114.47 | 63,396 | +0.31(+0.27%) |
Jan 03, 2023 | 115.52 | 115.91 | 112.71 | 114.16 | 102,798 | -1.04(-0.91%) |
Dec 30, 2022 | 117.71 | 118.21 | 114.26 | 115.20 | 82,166 | -2.66(-2.26%) |
Dec 29, 2022 | 116.81 | 117.98 | 115.39 | 117.86 | 54,110 | +2.12(+1.83%) |
Dec 28, 2022 | 117.10 | 117.10 | 115.48 | 115.74 | 54,242 | -0.58(-0.50%) |
Dec 27, 2022 | 116.00 | 116.45 | 115.13 | 116.32 | 85,277 | -0.14(-0.12%) |
Dec 23, 2022 | 114.67 | 117.87 | 114.67 | 116.45 | 64,001 | +1.24(+1.07%) |
Dec 22, 2022 | 115.65 | 116.29 | 113.03 | 115.22 | 68,113 | -1.22(-1.05%) |
Dec 21, 2022 | 114.82 | 117.18 | 114.50 | 116.44 | 53,268 | +1.64(+1.43%) |
Dec 20, 2022 | 114.12 | 115.28 | 113.79 | 114.80 | 88,033 | -0.35(-0.30%) |
Dec 19, 2022 | 113.06 | 115.23 | 113.02 | 115.15 | 95,698 | +0.94(+0.82%) |
Dec 16, 2022 | 112.10 | 114.23 | 110.05 | 114.21 | 263,634 | +0.86(+0.76%) |
Dec 15, 2022 | 114.80 | 114.83 | 112.11 | 113.36 | 93,086 | -1.77(-1.54%) |
Dec 14, 2022 | 117.41 | 118.14 | 114.76 | 115.13 | 94,421 | -1.25(-1.08%) |
Dec 13, 2022 | 118.58 | 120.33 | 116.14 | 116.38 | 109,225 | -0.31(-0.27%) |
Dec 12, 2022 | 116.51 | 116.94 | 115.01 | 116.69 | 43,191 | +0.64(+0.55%) |
Dec 09, 2022 | 114.19 | 116.12 | 113.58 | 116.05 | 65,811 | +0.99(+0.86%) |
Dec 08, 2022 | 116.76 | 116.76 | 113.79 | 115.06 | 58,961 | -1.66(-1.42%) |
Dec 07, 2022 | 115.86 | 118.84 | 115.16 | 116.72 | 70,598 | +0.38(+0.33%) |
Dec 06, 2022 | 113.29 | 116.37 | 113.18 | 116.34 | 80,008 | +2.22(+1.95%) |
Dec 05, 2022 | 111.51 | 114.35 | 110.66 | 114.12 | 136,862 | +0.66(+0.58%) |
Dec 02, 2022 | 114.08 | 114.43 | 111.69 | 113.46 | 56,816 | -1.21(-1.06%) |