Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.24 | 120.67 | 118.57 | 119.16 | 6,716,569 | +0.11(+0.09%) |
Feb 27, 2023 | 122.02 | 122.12 | 118.68 | 119.05 | 8,072,167 | -0.89(-0.74%) |
Feb 24, 2023 | 119.84 | 120.29 | 118.82 | 119.94 | 7,627,311 | -1.79(-1.47%) |
Feb 23, 2023 | 122.13 | 122.72 | 119.29 | 121.73 | 6,674,079 | +2.17(+1.81%) |
Feb 22, 2023 | 119.92 | 120.54 | 118.57 | 119.56 | 5,715,136 | +0.24(+0.20%) |
Feb 21, 2023 | 121.02 | 123.10 | 119.17 | 119.32 | 8,461,906 | -3.88(-3.15%) |
Feb 17, 2023 | 124.91 | 125.21 | 122.46 | 123.20 | 6,243,662 | -2.35(-1.87%) |
Feb 16, 2023 | 126.12 | 127.89 | 125.35 | 125.55 | 5,998,210 | -2.81(-2.19%) |
Feb 15, 2023 | 125.97 | 128.61 | 125.69 | 128.36 | 3,629,637 | +0.70(+0.55%) |
Feb 14, 2023 | 124.62 | 128.17 | 123.81 | 127.65 | 5,781,991 | +1.45(+1.15%) |
Feb 13, 2023 | 124.88 | 126.78 | 123.84 | 126.21 | 5,752,251 | +1.78(+1.43%) |
Feb 10, 2023 | 124.71 | 125.34 | 123.10 | 124.42 | 5,514,537 | -1.49(-1.18%) |
Feb 09, 2023 | 129.15 | 130.44 | 125.32 | 125.91 | 5,922,656 | -1.58(-1.24%) |
Feb 08, 2023 | 130.52 | 131.45 | 127.09 | 127.49 | 7,413,174 | -4.30(-3.26%) |
Feb 07, 2023 | 128.44 | 132.51 | 127.64 | 131.79 | 7,950,091 | +3.57(+2.78%) |
Feb 06, 2023 | 127.59 | 130.10 | 127.19 | 128.22 | 7,080,030 | -2.02(-1.55%) |
Feb 03, 2023 | 126.52 | 133.50 | 124.02 | 130.24 | 13,671,428 | -0.80(-0.61%) |
Feb 02, 2023 | 133.56 | 134.24 | 130.03 | 131.04 | 18,269,054 | -2.52(-1.89%) |
Feb 01, 2023 | 127.98 | 134.98 | 127.98 | 133.56 | 10,862,904 | +5.06(+3.94%) |
Jan 31, 2023 | 126.67 | 128.90 | 126.67 | 128.49 | 7,594,299 | +1.52(+1.20%) |
Jan 30, 2023 | 126.41 | 127.71 | 125.54 | 126.97 | 10,209,895 | -1.71(-1.33%) |
Jan 27, 2023 | 126.83 | 130.11 | 126.77 | 128.68 | 6,823,620 | -0.54(-0.42%) |
Jan 26, 2023 | 129.64 | 130.07 | 126.52 | 129.22 | 7,680,438 | +2.69(+2.13%) |
Jan 25, 2023 | 123.90 | 126.88 | 123.18 | 126.53 | 7,122,712 | +0.45(+0.36%) |
Jan 24, 2023 | 125.93 | 128.26 | 125.54 | 126.07 | 8,229,348 | -0.32(-0.25%) |
Jan 23, 2023 | 122.06 | 127.38 | 121.36 | 126.39 | 13,908,024 | +7.84(+6.62%) |
Jan 20, 2023 | 114.23 | 118.61 | 113.19 | 118.55 | 9,221,667 | +5.13(+4.52%) |
Jan 19, 2023 | 116.77 | 116.81 | 113.26 | 113.42 | 9,030,472 | -4.30(-3.65%) |
Jan 18, 2023 | 117.31 | 119.60 | 116.72 | 117.72 | 11,349,877 | +1.70(+1.46%) |
Jan 17, 2023 | 115.50 | 117.02 | 114.81 | 116.02 | 6,404,294 | +0.04(+0.03%) |
Jan 13, 2023 | 115.58 | 117.12 | 115.48 | 115.98 | 8,335,631 | -1.30(-1.11%) |
Jan 12, 2023 | 115.02 | 118.05 | 113.48 | 117.28 | 9,875,176 | +3.09(+2.70%) |
Jan 11, 2023 | 113.28 | 114.30 | 111.09 | 114.20 | 7,642,628 | +1.43(+1.27%) |
Jan 10, 2023 | 109.98 | 112.83 | 109.70 | 112.77 | 6,616,279 | +2.22(+2.01%) |
Jan 09, 2023 | 112.60 | 114.64 | 109.52 | 110.55 | 10,658,533 | -0.70(-0.63%) |
Jan 06, 2023 | 107.03 | 111.87 | 106.15 | 111.25 | 10,635,974 | +5.73(+5.43%) |
Jan 05, 2023 | 106.04 | 106.99 | 105.27 | 105.53 | 7,820,809 | -2.05(-1.91%) |
Jan 04, 2023 | 105.91 | 108.26 | 104.96 | 107.58 | 7,890,262 | +4.18(+4.04%) |
Jan 03, 2023 | 107.41 | 107.78 | 103.34 | 103.40 | 8,404,380 | -2.65(-2.50%) |
Dec 30, 2022 | 104.15 | 106.16 | 103.42 | 106.06 | 5,849,572 | +0.11(+0.10%) |
Dec 29, 2022 | 104.51 | 106.74 | 104.28 | 105.95 | 6,911,233 | +2.77(+2.68%) |
Dec 28, 2022 | 105.02 | 106.36 | 103.04 | 103.18 | 5,589,364 | -2.40(-2.27%) |
Dec 27, 2022 | 105.86 | 106.77 | 105.03 | 105.58 | 6,384,069 | -1.33(-1.24%) |
Dec 23, 2022 | 105.81 | 106.99 | 104.38 | 106.92 | 5,553,426 | +0.16(+0.15%) |
Dec 22, 2022 | 108.58 | 108.58 | 103.57 | 106.76 | 12,496,537 | -3.77(-3.41%) |
Dec 21, 2022 | 108.77 | 110.89 | 108.70 | 110.53 | 6,054,377 | +2.40(+2.22%) |
Dec 20, 2022 | 107.45 | 108.79 | 107.17 | 108.13 | 6,523,580 | -0.52(-0.48%) |
Dec 19, 2022 | 109.97 | 111.08 | 107.56 | 108.65 | 7,994,979 | -1.82(-1.65%) |
Dec 16, 2022 | 111.97 | 112.53 | 109.34 | 110.47 | 13,201,463 | -2.03(-1.81%) |
Dec 15, 2022 | 115.99 | 116.25 | 111.96 | 112.51 | 10,597,641 | -4.89(-4.17%) |
Dec 14, 2022 | 119.83 | 122.10 | 115.85 | 117.40 | 9,788,015 | -1.72(-1.44%) |
Dec 13, 2022 | 122.48 | 123.42 | 117.51 | 119.12 | 10,073,001 | +2.20(+1.88%) |
Dec 12, 2022 | 111.95 | 116.96 | 111.95 | 116.92 | 9,330,679 | +2.08(+1.81%) |
Dec 09, 2022 | 116.14 | 117.10 | 114.64 | 114.83 | 6,257,644 | -2.57(-2.19%) |
Dec 08, 2022 | 114.77 | 118.02 | 114.00 | 117.40 | 7,614,401 | +3.38(+2.96%) |
Dec 07, 2022 | 114.30 | 116.06 | 113.59 | 114.02 | 5,625,196 | -1.51(-1.31%) |
Dec 06, 2022 | 118.47 | 118.64 | 114.37 | 115.54 | 6,185,428 | -3.40(-2.86%) |
Dec 05, 2022 | 120.17 | 121.03 | 118.09 | 118.93 | 6,313,687 | -2.28(-1.88%) |
Dec 02, 2022 | 119.33 | 121.36 | 118.76 | 121.21 | 6,354,194 | -1.11(-0.91%) |