Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 118.65 | 121.14 | 118.11 | 119.17 | 5,986,174 | +0.47(+0.40%) |
Feb 27, 2023 | 119.17 | 119.39 | 117.23 | 118.70 | 2,525,853 | +1.48(+1.26%) |
Feb 24, 2023 | 118.88 | 118.90 | 116.73 | 117.22 | 2,607,260 | -2.54(-2.12%) |
Feb 23, 2023 | 119.50 | 120.48 | 118.11 | 119.76 | 1,909,529 | +1.07(+0.90%) |
Feb 22, 2023 | 119.98 | 120.43 | 117.98 | 118.69 | 2,615,964 | -0.56(-0.47%) |
Feb 21, 2023 | 119.80 | 120.38 | 118.44 | 119.25 | 2,535,501 | -1.78(-1.47%) |
Feb 17, 2023 | 121.32 | 121.52 | 119.25 | 121.02 | 2,716,294 | -0.45(-0.37%) |
Feb 16, 2023 | 120.75 | 122.77 | 119.92 | 121.48 | 1,845,434 | -1.68(-1.36%) |
Feb 15, 2023 | 122.28 | 123.19 | 122.03 | 123.16 | 1,795,379 | -0.19(-0.16%) |
Feb 14, 2023 | 124.23 | 125.78 | 122.52 | 123.35 | 1,925,068 | -1.51(-1.21%) |
Feb 13, 2023 | 123.92 | 125.33 | 123.81 | 124.86 | 1,817,977 | +1.16(+0.94%) |
Feb 10, 2023 | 122.82 | 123.98 | 121.44 | 123.70 | 2,385,415 | +0.05(+0.04%) |
Feb 09, 2023 | 125.71 | 126.61 | 123.20 | 123.65 | 2,554,918 | -1.70(-1.36%) |
Feb 08, 2023 | 125.03 | 126.65 | 124.79 | 125.35 | 2,050,310 | -0.45(-0.36%) |
Feb 07, 2023 | 125.61 | 127.06 | 124.23 | 125.80 | 3,767,825 | -1.13(-0.89%) |
Feb 06, 2023 | 125.10 | 127.22 | 124.83 | 126.93 | 2,627,749 | -0.17(-0.14%) |
Feb 03, 2023 | 127.43 | 128.27 | 125.50 | 127.11 | 3,420,723 | -2.77(-2.13%) |
Feb 02, 2023 | 128.03 | 131.98 | 127.25 | 129.88 | 3,235,249 | +3.47(+2.74%) |
Feb 01, 2023 | 124.66 | 127.42 | 123.22 | 126.41 | 2,946,302 | +1.56(+1.25%) |
Jan 31, 2023 | 122.79 | 125.28 | 122.60 | 124.85 | 4,504,526 | +1.44(+1.17%) |
Jan 30, 2023 | 124.00 | 125.80 | 123.38 | 123.41 | 2,627,471 | -1.98(-1.58%) |
Jan 27, 2023 | 123.58 | 126.43 | 123.25 | 125.39 | 2,924,442 | +1.72(+1.39%) |
Jan 26, 2023 | 122.35 | 123.74 | 121.66 | 123.67 | 2,145,489 | +2.29(+1.88%) |
Jan 25, 2023 | 120.70 | 121.92 | 120.11 | 121.38 | 2,523,355 | -0.69(-0.56%) |
Jan 24, 2023 | 111.54 | 122.64 | 106.23 | 122.07 | 2,219,797 | +0.32(+0.26%) |
Jan 23, 2023 | 118.96 | 122.08 | 117.87 | 121.75 | 3,118,067 | +3.14(+2.65%) |
Jan 20, 2023 | 117.00 | 118.75 | 115.49 | 118.61 | 3,397,773 | +1.48(+1.26%) |
Jan 19, 2023 | 118.77 | 120.39 | 117.08 | 117.13 | 4,013,384 | -1.31(-1.11%) |
Jan 18, 2023 | 118.29 | 121.04 | 117.23 | 118.44 | 4,396,018 | +1.19(+1.01%) |
Jan 17, 2023 | 118.20 | 118.81 | 116.75 | 117.26 | 3,165,189 | -0.46(-0.39%) |
Jan 13, 2023 | 116.27 | 118.31 | 116.04 | 117.72 | 2,364,510 | -0.21(-0.18%) |
Jan 12, 2023 | 117.12 | 118.47 | 116.12 | 117.93 | 2,701,145 | +1.13(+0.97%) |
Jan 11, 2023 | 113.33 | 116.86 | 113.28 | 116.80 | 3,193,979 | +4.73(+4.22%) |
Jan 10, 2023 | 111.64 | 112.18 | 110.38 | 112.07 | 3,207,820 | -0.01(-0.01%) |
Jan 09, 2023 | 113.47 | 114.52 | 112.08 | 112.08 | 2,593,343 | -0.57(-0.51%) |
Jan 06, 2023 | 109.51 | 113.27 | 108.89 | 112.65 | 4,137,888 | +3.67(+3.37%) |
Jan 05, 2023 | 111.70 | 112.17 | 108.57 | 108.98 | 3,188,789 | -3.97(-3.51%) |
Jan 04, 2023 | 110.70 | 113.95 | 110.17 | 112.95 | 3,168,075 | +4.12(+3.79%) |
Jan 03, 2023 | 110.07 | 112.05 | 107.37 | 108.83 | 2,247,167 | -0.04(-0.04%) |
Dec 30, 2022 | 109.22 | 110.01 | 107.53 | 108.86 | 2,214,349 | -1.20(-1.09%) |
Dec 29, 2022 | 108.24 | 110.22 | 107.34 | 110.06 | 3,151,161 | +3.40(+3.19%) |
Dec 28, 2022 | 109.61 | 110.04 | 106.43 | 106.66 | 2,716,700 | -2.74(-2.51%) |
Dec 27, 2022 | 109.50 | 109.89 | 108.39 | 109.41 | 1,743,039 | -0.32(-0.29%) |
Dec 23, 2022 | 108.72 | 110.22 | 108.72 | 109.72 | 1,576,014 | +0.34(+0.31%) |
Dec 22, 2022 | 109.25 | 109.45 | 107.17 | 109.39 | 2,555,223 | -0.65(-0.59%) |
Dec 21, 2022 | 108.70 | 111.69 | 108.53 | 110.03 | 3,606,141 | +1.70(+1.57%) |
Dec 20, 2022 | 107.59 | 109.37 | 106.34 | 108.33 | 2,835,648 | +0.11(+0.10%) |
Dec 19, 2022 | 108.14 | 109.40 | 107.32 | 108.23 | 3,458,179 | -0.16(-0.15%) |
Dec 16, 2022 | 111.30 | 111.85 | 107.17 | 108.39 | 13,464,349 | -5.37(-4.72%) |
Dec 15, 2022 | 114.89 | 115.97 | 113.11 | 113.76 | 4,466,314 | -2.87(-2.46%) |
Dec 14, 2022 | 116.55 | 118.69 | 115.91 | 116.63 | 4,317,157 | +0.47(+0.41%) |
Dec 13, 2022 | 117.76 | 117.87 | 113.76 | 116.16 | 3,916,247 | +2.94(+2.59%) |
Dec 12, 2022 | 111.66 | 113.54 | 110.66 | 113.22 | 2,572,649 | +1.64(+1.47%) |
Dec 09, 2022 | 112.29 | 113.25 | 111.46 | 111.58 | 2,622,726 | -1.23(-1.09%) |
Dec 08, 2022 | 111.43 | 113.82 | 111.15 | 112.81 | 4,961,742 | +1.53(+1.38%) |
Dec 07, 2022 | 109.14 | 112.38 | 108.67 | 111.28 | 3,525,288 | +1.34(+1.22%) |
Dec 06, 2022 | 110.19 | 111.39 | 109.37 | 109.93 | 3,394,262 | +0.33(+0.30%) |
Dec 05, 2022 | 111.28 | 111.51 | 109.10 | 109.61 | 3,304,571 | -2.57(-2.29%) |
Dec 02, 2022 | 110.86 | 113.21 | 110.14 | 112.18 | 3,142,052 | -0.15(-0.14%) |