Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 107.87 | 108.30 | 106.40 | 106.61 | 1,450,443 | -1.91(-1.76%) |
Feb 27, 2023 | 109.06 | 109.82 | 108.29 | 108.52 | 1,088,206 | +0.65(+0.60%) |
Feb 24, 2023 | 107.31 | 107.96 | 106.53 | 107.88 | 646,834 | -0.79(-0.72%) |
Feb 23, 2023 | 108.62 | 108.79 | 107.28 | 108.66 | 757,548 | +0.71(+0.66%) |
Feb 22, 2023 | 109.07 | 109.10 | 107.49 | 107.95 | 1,381,724 | -0.87(-0.80%) |
Feb 21, 2023 | 108.73 | 109.86 | 108.33 | 108.82 | 1,953,095 | -0.47(-0.43%) |
Feb 17, 2023 | 109.07 | 110.06 | 108.84 | 109.29 | 664,183 | -0.65(-0.59%) |
Feb 16, 2023 | 109.72 | 110.93 | 109.06 | 109.94 | 820,316 | -1.05(-0.94%) |
Feb 15, 2023 | 110.81 | 111.06 | 109.46 | 110.98 | 754,117 | -0.94(-0.84%) |
Feb 14, 2023 | 112.89 | 113.18 | 111.08 | 111.92 | 1,072,682 | -1.14(-1.01%) |
Feb 13, 2023 | 111.83 | 113.38 | 111.82 | 113.06 | 1,038,414 | +0.87(+0.78%) |
Feb 10, 2023 | 109.21 | 112.40 | 108.75 | 112.19 | 1,390,725 | +2.94(+2.69%) |
Feb 09, 2023 | 110.66 | 111.22 | 108.91 | 109.25 | 744,984 | -0.65(-0.59%) |
Feb 08, 2023 | 110.46 | 111.36 | 109.71 | 109.90 | 669,614 | -0.67(-0.61%) |
Feb 07, 2023 | 110.33 | 111.66 | 109.56 | 110.57 | 1,181,531 | -0.23(-0.20%) |
Feb 06, 2023 | 111.31 | 112.27 | 110.71 | 110.80 | 859,080 | -1.40(-1.25%) |
Feb 03, 2023 | 111.12 | 112.62 | 110.80 | 112.20 | 1,286,871 | +0.16(+0.14%) |
Feb 02, 2023 | 112.15 | 112.57 | 110.17 | 112.04 | 1,549,736 | +0.25(+0.23%) |
Feb 01, 2023 | 110.79 | 112.36 | 110.02 | 111.79 | 1,694,678 | +0.31(+0.28%) |
Jan 31, 2023 | 110.01 | 111.49 | 109.75 | 111.48 | 985,741 | +1.58(+1.44%) |
Jan 30, 2023 | 110.27 | 112.01 | 109.83 | 109.90 | 1,265,577 | -0.83(-0.75%) |
Jan 27, 2023 | 110.56 | 111.88 | 110.36 | 110.73 | 971,885 | -0.21(-0.19%) |
Jan 26, 2023 | 111.30 | 111.52 | 109.04 | 110.94 | 1,462,665 | +0.32(+0.29%) |
Jan 25, 2023 | 112.17 | 112.49 | 109.63 | 110.63 | 2,916,757 | -5.47(-4.71%) |
Jan 24, 2023 | 115.05 | 117.52 | 114.17 | 116.09 | 956,086 | +0.36(+0.31%) |
Jan 23, 2023 | 115.27 | 116.23 | 114.65 | 115.74 | 1,000,214 | +0.31(+0.27%) |
Jan 20, 2023 | 113.81 | 115.87 | 113.41 | 115.43 | 876,091 | +1.58(+1.39%) |
Jan 19, 2023 | 115.03 | 115.64 | 113.83 | 113.85 | 794,120 | -1.16(-1.01%) |
Jan 18, 2023 | 116.81 | 117.26 | 114.97 | 115.01 | 920,866 | -1.50(-1.29%) |
Jan 17, 2023 | 116.20 | 117.53 | 115.97 | 116.51 | 813,345 | +0.72(+0.62%) |
Jan 13, 2023 | 114.50 | 116.40 | 114.45 | 115.78 | 843,456 | +0.52(+0.45%) |
Jan 12, 2023 | 115.14 | 115.51 | 113.68 | 115.26 | 1,025,414 | +0.63(+0.55%) |
Jan 11, 2023 | 114.44 | 115.34 | 112.79 | 114.63 | 998,267 | +0.87(+0.77%) |
Jan 10, 2023 | 112.98 | 113.93 | 112.75 | 113.76 | 924,027 | -1.45(-1.26%) |
Jan 09, 2023 | 114.98 | 116.80 | 114.74 | 115.21 | 933,667 | +0.71(+0.62%) |
Jan 06, 2023 | 111.53 | 114.81 | 110.89 | 114.50 | 1,039,528 | +3.90(+3.53%) |
Jan 05, 2023 | 112.82 | 112.96 | 110.40 | 110.60 | 927,609 | -2.65(-2.34%) |
Jan 04, 2023 | 112.72 | 113.30 | 112.05 | 113.25 | 861,439 | +1.69(+1.52%) |
Jan 03, 2023 | 110.90 | 112.94 | 110.66 | 111.55 | 852,519 | +0.27(+0.24%) |
Dec 30, 2022 | 111.86 | 112.33 | 110.70 | 111.28 | 904,526 | -1.45(-1.29%) |
Dec 29, 2022 | 112.44 | 112.93 | 111.87 | 112.73 | 878,906 | +1.07(+0.96%) |
Dec 28, 2022 | 113.52 | 113.69 | 111.57 | 111.67 | 615,492 | -2.11(-1.85%) |
Dec 27, 2022 | 112.47 | 113.90 | 112.47 | 113.77 | 441,272 | +1.03(+0.91%) |
Dec 23, 2022 | 111.71 | 112.96 | 111.28 | 112.74 | 705,895 | +0.76(+0.68%) |
Dec 22, 2022 | 112.85 | 113.36 | 111.00 | 111.98 | 950,853 | -1.60(-1.41%) |
Dec 21, 2022 | 113.10 | 113.66 | 112.56 | 113.58 | 1,079,517 | +1.64(+1.46%) |
Dec 20, 2022 | 112.00 | 112.35 | 111.09 | 111.95 | 1,246,136 | -0.24(-0.22%) |
Dec 19, 2022 | 114.48 | 115.01 | 111.69 | 112.19 | 1,046,851 | -1.64(-1.44%) |
Dec 16, 2022 | 114.41 | 114.59 | 113.13 | 113.83 | 1,447,509 | -1.47(-1.27%) |
Dec 15, 2022 | 116.35 | 116.52 | 114.30 | 115.30 | 1,399,476 | -2.49(-2.11%) |
Dec 14, 2022 | 118.75 | 119.48 | 117.13 | 117.79 | 1,650,901 | -1.29(-1.08%) |
Dec 13, 2022 | 120.65 | 121.20 | 118.39 | 119.08 | 1,064,209 | +0.16(+0.13%) |
Dec 12, 2022 | 116.83 | 118.96 | 116.52 | 118.92 | 2,169,021 | +2.32(+1.99%) |
Dec 09, 2022 | 117.79 | 117.88 | 116.52 | 116.60 | 476,623 | -1.33(-1.13%) |
Dec 08, 2022 | 117.28 | 119.22 | 117.18 | 117.93 | 750,742 | +1.11(+0.95%) |
Dec 07, 2022 | 116.56 | 118.20 | 116.42 | 116.81 | 1,730,443 | +0.53(+0.45%) |
Dec 06, 2022 | 117.36 | 117.64 | 115.61 | 116.29 | 2,048,831 | -1.11(-0.95%) |
Dec 05, 2022 | 118.22 | 118.36 | 116.95 | 117.40 | 962,545 | -1.05(-0.88%) |
Dec 02, 2022 | 118.53 | 118.83 | 117.11 | 118.45 | 1,142,419 | -0.58(-0.49%) |