Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 111.26 | 112.16 | 109.76 | 109.81 | 1,098,534 | -2.03(-1.82%) |
Feb 27, 2023 | 113.01 | 113.86 | 111.38 | 111.84 | 506,483 | -0.83(-0.73%) |
Feb 24, 2023 | 111.75 | 113.07 | 111.19 | 112.67 | 529,480 | -0.39(-0.34%) |
Feb 23, 2023 | 113.02 | 113.67 | 112.33 | 113.06 | 555,876 | +0.50(+0.44%) |
Feb 22, 2023 | 112.74 | 113.90 | 112.28 | 112.56 | 782,513 | -0.40(-0.35%) |
Feb 21, 2023 | 113.50 | 113.95 | 112.86 | 112.96 | 847,119 | -1.03(-0.91%) |
Feb 17, 2023 | 112.87 | 114.75 | 112.58 | 113.99 | 1,256,446 | +1.38(+1.23%) |
Feb 16, 2023 | 111.61 | 113.05 | 110.36 | 112.61 | 831,849 | -0.47(-0.41%) |
Feb 15, 2023 | 111.13 | 113.12 | 110.67 | 113.08 | 779,922 | +1.10(+0.99%) |
Feb 14, 2023 | 113.00 | 113.45 | 111.31 | 111.97 | 570,516 | -1.01(-0.89%) |
Feb 13, 2023 | 112.45 | 113.18 | 112.13 | 112.98 | 598,268 | +0.54(+0.48%) |
Feb 10, 2023 | 110.80 | 112.46 | 110.67 | 112.44 | 705,704 | +1.60(+1.44%) |
Feb 09, 2023 | 112.63 | 113.65 | 110.76 | 110.84 | 740,458 | -1.79(-1.59%) |
Feb 08, 2023 | 113.75 | 114.57 | 111.08 | 112.63 | 1,004,055 | -0.44(-0.38%) |
Feb 07, 2023 | 113.28 | 113.51 | 111.64 | 113.07 | 824,749 | -0.72(-0.63%) |
Feb 06, 2023 | 113.40 | 114.03 | 112.09 | 113.78 | 670,829 | +0.44(+0.38%) |
Feb 03, 2023 | 115.02 | 115.62 | 111.61 | 113.35 | 1,168,682 | -2.28(-1.97%) |
Feb 02, 2023 | 115.44 | 117.46 | 114.81 | 115.63 | 1,343,813 | +0.56(+0.49%) |
Feb 01, 2023 | 113.17 | 116.01 | 113.15 | 115.07 | 1,135,791 | +1.38(+1.22%) |
Jan 31, 2023 | 112.37 | 113.94 | 111.21 | 113.69 | 1,183,899 | +1.94(+1.74%) |
Jan 30, 2023 | 111.88 | 113.28 | 111.55 | 111.74 | 704,565 | -0.41(-0.36%) |
Jan 27, 2023 | 111.69 | 112.76 | 111.11 | 112.15 | 707,180 | +0.45(+0.41%) |
Jan 26, 2023 | 111.44 | 112.55 | 110.87 | 111.69 | 537,181 | +0.33(+0.30%) |
Jan 25, 2023 | 110.44 | 111.46 | 109.82 | 111.37 | 585,528 | +0.28(+0.25%) |
Jan 24, 2023 | 110.60 | 111.33 | 108.43 | 111.09 | 528,896 | +1.29(+1.17%) |
Jan 23, 2023 | 109.24 | 110.69 | 108.49 | 109.80 | 601,088 | +0.50(+0.46%) |
Jan 20, 2023 | 108.81 | 109.36 | 107.22 | 109.30 | 612,911 | +0.93(+0.86%) |
Jan 19, 2023 | 107.24 | 108.70 | 107.24 | 108.37 | 839,654 | +0.41(+0.38%) |
Jan 18, 2023 | 110.32 | 110.40 | 107.55 | 107.96 | 615,146 | -2.25(-2.05%) |
Jan 17, 2023 | 111.29 | 112.39 | 109.83 | 110.22 | 712,962 | -0.76(-0.69%) |
Jan 13, 2023 | 112.22 | 112.22 | 110.64 | 110.98 | 655,077 | -1.59(-1.41%) |
Jan 12, 2023 | 113.23 | 113.84 | 112.34 | 112.56 | 605,668 | -0.34(-0.30%) |
Jan 11, 2023 | 110.96 | 113.27 | 110.55 | 112.90 | 665,838 | +2.35(+2.13%) |
Jan 10, 2023 | 109.95 | 110.63 | 109.33 | 110.55 | 722,488 | +0.49(+0.45%) |
Jan 09, 2023 | 108.93 | 110.70 | 108.56 | 110.06 | 863,109 | +1.22(+1.12%) |
Jan 06, 2023 | 106.39 | 109.19 | 106.10 | 108.84 | 848,505 | +3.54(+3.36%) |
Jan 05, 2023 | 107.34 | 107.65 | 105.17 | 105.30 | 793,785 | -2.97(-2.74%) |
Jan 04, 2023 | 107.82 | 108.90 | 107.65 | 108.27 | 780,746 | +0.72(+0.67%) |
Jan 03, 2023 | 108.66 | 109.21 | 106.60 | 107.56 | 1,075,214 | -0.84(-0.78%) |
Dec 30, 2022 | 110.81 | 110.81 | 107.69 | 108.40 | 608,832 | -2.34(-2.11%) |
Dec 29, 2022 | 111.92 | 112.14 | 110.13 | 110.74 | 842,857 | -0.56(-0.50%) |
Dec 28, 2022 | 111.57 | 112.62 | 111.24 | 111.30 | 863,068 | -0.49(-0.44%) |
Dec 27, 2022 | 111.55 | 112.15 | 110.70 | 111.79 | 992,682 | +0.47(+0.42%) |
Dec 23, 2022 | 110.29 | 111.35 | 108.89 | 111.33 | 529,800 | +1.03(+0.94%) |
Dec 22, 2022 | 110.60 | 110.60 | 107.93 | 110.29 | 545,522 | -0.53(-0.48%) |
Dec 21, 2022 | 110.04 | 111.14 | 109.88 | 110.82 | 566,543 | +1.46(+1.33%) |
Dec 20, 2022 | 109.26 | 110.20 | 108.87 | 109.36 | 634,079 | -0.40(-0.36%) |
Dec 19, 2022 | 110.88 | 111.41 | 109.24 | 109.76 | 758,585 | -1.25(-1.12%) |
Dec 16, 2022 | 111.63 | 112.15 | 109.31 | 111.01 | 1,771,725 | -2.02(-1.79%) |
Dec 15, 2022 | 113.85 | 114.24 | 112.13 | 113.03 | 745,853 | -1.43(-1.25%) |
Dec 14, 2022 | 115.10 | 116.69 | 113.89 | 114.46 | 767,299 | -0.18(-0.16%) |
Dec 13, 2022 | 116.58 | 117.11 | 114.06 | 114.64 | 1,807,196 | -0.45(-0.39%) |
Dec 12, 2022 | 114.21 | 115.16 | 112.99 | 115.10 | 1,531,097 | +1.29(+1.13%) |
Dec 09, 2022 | 113.17 | 114.62 | 111.86 | 113.81 | 2,091,954 | +0.16(+0.14%) |
Dec 08, 2022 | 113.56 | 113.99 | 113.08 | 113.65 | 947,901 | +0.09(+0.08%) |
Dec 07, 2022 | 113.32 | 114.39 | 113.01 | 113.56 | 1,106,306 | -0.03(-0.03%) |
Dec 06, 2022 | 112.08 | 113.73 | 112.08 | 113.59 | 990,846 | +1.53(+1.36%) |
Dec 05, 2022 | 111.79 | 112.07 | 110.90 | 112.06 | 700,096 | -0.66(-0.58%) |
Dec 02, 2022 | 112.54 | 112.97 | 111.28 | 112.72 | 1,001,190 | -0.92(-0.81%) |