Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 119.48 | 120.65 | 119.11 | 120.43 | 504,679 | -0.64(-0.53%) |
Feb 27, 2023 | 121.73 | 122.62 | 121.04 | 121.07 | 248,102 | +0.16(+0.13%) |
Feb 24, 2023 | 120.38 | 120.97 | 119.32 | 120.91 | 472,887 | -0.36(-0.30%) |
Feb 23, 2023 | 122.09 | 122.23 | 120.84 | 121.27 | 238,662 | +0.28(+0.23%) |
Feb 22, 2023 | 121.22 | 121.90 | 120.00 | 120.99 | 381,619 | +0.59(+0.49%) |
Feb 21, 2023 | 120.56 | 121.46 | 120.31 | 120.40 | 401,561 | -1.02(-0.84%) |
Feb 17, 2023 | 122.06 | 122.49 | 121.23 | 121.42 | 384,184 | -0.66(-0.54%) |
Feb 16, 2023 | 121.02 | 122.89 | 121.02 | 122.08 | 392,823 | -1.39(-1.13%) |
Feb 15, 2023 | 121.76 | 123.52 | 121.75 | 123.47 | 387,010 | +1.18(+0.97%) |
Feb 14, 2023 | 121.35 | 123.02 | 120.76 | 122.28 | 650,029 | +1.38(+1.14%) |
Feb 13, 2023 | 119.18 | 122.11 | 119.09 | 120.90 | 901,575 | +2.13(+1.79%) |
Feb 10, 2023 | 114.34 | 119.10 | 114.21 | 118.77 | 1,132,669 | +5.46(+4.82%) |
Feb 09, 2023 | 115.24 | 115.81 | 111.22 | 113.31 | 1,874,090 | -2.27(-1.96%) |
Feb 08, 2023 | 116.04 | 116.34 | 115.04 | 115.58 | 776,859 | -0.60(-0.52%) |
Feb 07, 2023 | 116.00 | 116.74 | 115.08 | 116.18 | 637,061 | -0.57(-0.49%) |
Feb 06, 2023 | 117.54 | 118.30 | 116.75 | 116.75 | 413,997 | -1.51(-1.28%) |
Feb 03, 2023 | 118.20 | 119.61 | 117.86 | 118.26 | 499,138 | -1.13(-0.95%) |
Feb 02, 2023 | 118.82 | 120.00 | 118.36 | 119.39 | 575,592 | +0.74(+0.62%) |
Feb 01, 2023 | 116.88 | 119.28 | 116.73 | 118.66 | 410,031 | +1.39(+1.19%) |
Jan 31, 2023 | 116.26 | 117.28 | 116.17 | 117.27 | 335,455 | +1.16(+1.00%) |
Jan 30, 2023 | 116.04 | 117.35 | 115.92 | 116.10 | 435,026 | -0.24(-0.20%) |
Jan 27, 2023 | 116.18 | 116.87 | 115.74 | 116.34 | 306,138 | -0.37(-0.31%) |
Jan 26, 2023 | 116.67 | 117.65 | 116.41 | 116.70 | 330,991 | +0.54(+0.47%) |
Jan 25, 2023 | 116.26 | 116.33 | 114.95 | 116.16 | 344,139 | -0.27(-0.23%) |
Jan 24, 2023 | 115.72 | 117.50 | 114.84 | 116.43 | 507,081 | +0.71(+0.61%) |
Jan 23, 2023 | 116.02 | 117.08 | 115.52 | 115.72 | 334,321 | -0.56(-0.48%) |
Jan 20, 2023 | 115.38 | 116.48 | 114.68 | 116.28 | 377,432 | +0.96(+0.83%) |
Jan 19, 2023 | 115.54 | 116.56 | 114.98 | 115.32 | 334,316 | -0.13(-0.11%) |
Jan 18, 2023 | 116.93 | 117.46 | 115.34 | 115.45 | 387,723 | -1.10(-0.95%) |
Jan 17, 2023 | 116.70 | 118.15 | 116.50 | 116.56 | 428,629 | +0.44(+0.38%) |
Jan 13, 2023 | 114.56 | 116.37 | 114.52 | 116.11 | 441,525 | +1.20(+1.05%) |
Jan 12, 2023 | 115.05 | 115.05 | 113.54 | 114.91 | 365,620 | -0.21(-0.18%) |
Jan 11, 2023 | 114.57 | 115.75 | 114.53 | 115.12 | 310,764 | +1.05(+0.92%) |
Jan 10, 2023 | 114.33 | 114.79 | 113.37 | 114.06 | 309,031 | -0.45(-0.40%) |
Jan 09, 2023 | 115.14 | 115.92 | 114.39 | 114.52 | 346,477 | -0.49(-0.43%) |
Jan 06, 2023 | 113.83 | 115.63 | 113.11 | 115.01 | 345,041 | +1.88(+1.66%) |
Jan 05, 2023 | 115.32 | 115.34 | 112.88 | 113.12 | 444,088 | -3.17(-2.73%) |
Jan 04, 2023 | 114.64 | 116.96 | 114.58 | 116.30 | 1,310,896 | +2.64(+2.32%) |
Jan 03, 2023 | 112.06 | 114.21 | 112.06 | 113.66 | 719,709 | +1.22(+1.09%) |
Dec 30, 2022 | 112.09 | 112.79 | 111.87 | 112.44 | 717,939 | -0.23(-0.20%) |
Dec 29, 2022 | 111.46 | 112.72 | 111.36 | 112.66 | 328,729 | +1.90(+1.72%) |
Dec 28, 2022 | 111.88 | 113.10 | 110.76 | 110.76 | 362,163 | -1.26(-1.13%) |
Dec 27, 2022 | 111.44 | 112.16 | 110.75 | 112.02 | 321,791 | +0.31(+0.28%) |
Dec 23, 2022 | 109.90 | 111.85 | 109.69 | 111.71 | 390,695 | +1.29(+1.17%) |
Dec 22, 2022 | 110.09 | 110.94 | 109.80 | 110.42 | 360,160 | -0.35(-0.32%) |
Dec 21, 2022 | 110.32 | 111.60 | 109.79 | 110.77 | 307,227 | +0.69(+0.63%) |
Dec 20, 2022 | 109.58 | 110.74 | 109.41 | 110.08 | 357,887 | -0.08(-0.07%) |
Dec 19, 2022 | 111.81 | 112.11 | 109.85 | 110.16 | 394,008 | -1.85(-1.65%) |
Dec 16, 2022 | 111.57 | 112.36 | 111.35 | 112.01 | 392,449 | -0.31(-0.27%) |
Dec 15, 2022 | 113.90 | 114.15 | 111.97 | 112.32 | 362,221 | -2.36(-2.05%) |
Dec 14, 2022 | 114.72 | 115.86 | 113.72 | 114.67 | 308,666 | -0.19(-0.16%) |
Dec 13, 2022 | 116.07 | 116.36 | 114.39 | 114.86 | 462,273 | +0.87(+0.76%) |
Dec 12, 2022 | 113.83 | 114.58 | 113.32 | 113.99 | 323,756 | +0.70(+0.62%) |
Dec 09, 2022 | 113.59 | 114.19 | 113.08 | 113.29 | 474,166 | -0.16(-0.14%) |
Dec 08, 2022 | 113.66 | 114.18 | 112.66 | 113.45 | 490,379 | +0.09(+0.08%) |
Dec 07, 2022 | 112.37 | 114.22 | 112.37 | 113.36 | 557,950 | +0.83(+0.74%) |
Dec 06, 2022 | 114.69 | 114.69 | 111.78 | 112.53 | 729,750 | -2.49(-2.17%) |
Dec 05, 2022 | 115.59 | 116.21 | 114.12 | 115.03 | 613,928 | -1.12(-0.97%) |
Dec 02, 2022 | 115.01 | 116.88 | 114.57 | 116.15 | 622,784 | +0.58(+0.50%) |