Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 112.19 | 112.95 | 111.89 | 111.95 | 705,089 | -1.29(-1.14%) |
Feb 27, 2023 | 113.29 | 113.64 | 112.85 | 113.24 | 589,626 | +1.92(+1.72%) |
Feb 24, 2023 | 112.09 | 112.48 | 110.72 | 111.32 | 1,008,305 | -2.78(-2.44%) |
Feb 23, 2023 | 114.40 | 114.85 | 112.97 | 114.10 | 797,651 | +0.74(+0.65%) |
Feb 22, 2023 | 113.63 | 113.98 | 112.90 | 113.36 | 519,120 | +0.47(+0.42%) |
Feb 21, 2023 | 113.27 | 113.86 | 112.83 | 112.89 | 891,663 | -2.53(-2.19%) |
Feb 17, 2023 | 114.59 | 115.51 | 114.26 | 115.42 | 417,902 | -0.60(-0.52%) |
Feb 16, 2023 | 115.65 | 116.67 | 115.19 | 116.02 | 513,449 | -1.29(-1.10%) |
Feb 15, 2023 | 115.86 | 117.35 | 115.79 | 117.31 | 680,646 | +0.50(+0.43%) |
Feb 14, 2023 | 116.05 | 117.67 | 115.70 | 116.81 | 626,318 | +0.28(+0.24%) |
Feb 13, 2023 | 115.60 | 116.56 | 115.52 | 116.53 | 380,473 | +1.11(+0.96%) |
Feb 10, 2023 | 115.62 | 115.91 | 114.88 | 115.42 | 673,030 | -1.33(-1.14%) |
Feb 09, 2023 | 118.55 | 118.66 | 116.24 | 116.75 | 646,600 | +0.09(+0.08%) |
Feb 08, 2023 | 116.69 | 117.55 | 116.28 | 116.66 | 886,801 | -1.21(-1.03%) |
Feb 07, 2023 | 116.17 | 118.21 | 115.88 | 117.87 | 547,315 | +0.12(+0.10%) |
Feb 06, 2023 | 117.98 | 118.31 | 117.38 | 117.75 | 528,238 | -0.89(-0.75%) |
Feb 03, 2023 | 118.20 | 119.91 | 118.11 | 118.65 | 1,174,290 | -2.30(-1.90%) |
Feb 02, 2023 | 120.69 | 121.25 | 120.18 | 120.95 | 880,957 | +1.91(+1.60%) |
Feb 01, 2023 | 117.41 | 119.42 | 116.35 | 119.04 | 868,214 | +2.46(+2.11%) |
Jan 31, 2023 | 114.71 | 116.62 | 114.65 | 116.58 | 1,291,648 | +2.40(+2.10%) |
Jan 30, 2023 | 114.59 | 115.14 | 113.81 | 114.18 | 1,614,332 | +2.83(+2.54%) |
Jan 27, 2023 | 110.70 | 112.14 | 110.40 | 111.35 | 973,915 | -0.88(-0.78%) |
Jan 26, 2023 | 110.90 | 112.80 | 110.45 | 112.22 | 1,899,985 | -2.03(-1.77%) |
Jan 25, 2023 | 113.52 | 114.60 | 112.63 | 114.25 | 1,332,226 | -0.03(-0.03%) |
Jan 24, 2023 | 114.13 | 114.65 | 113.89 | 114.28 | 1,038,837 | -0.51(-0.45%) |
Jan 23, 2023 | 113.74 | 115.10 | 113.69 | 114.79 | 1,077,545 | -0.40(-0.35%) |
Jan 20, 2023 | 113.66 | 115.22 | 113.31 | 115.19 | 740,634 | +1.43(+1.25%) |
Jan 19, 2023 | 112.96 | 114.22 | 112.76 | 113.77 | 905,951 | -1.39(-1.20%) |
Jan 18, 2023 | 116.12 | 116.85 | 115.00 | 115.16 | 1,418,206 | +0.86(+0.75%) |
Jan 17, 2023 | 114.31 | 115.51 | 113.84 | 114.30 | 840,607 | -0.79(-0.68%) |
Jan 13, 2023 | 113.82 | 115.22 | 113.81 | 115.09 | 768,238 | +0.33(+0.28%) |
Jan 12, 2023 | 113.41 | 114.77 | 112.25 | 114.76 | 1,100,910 | +1.78(+1.58%) |
Jan 11, 2023 | 112.33 | 113.03 | 112.11 | 112.98 | 799,078 | +1.43(+1.28%) |
Jan 10, 2023 | 110.46 | 111.56 | 110.18 | 111.56 | 1,111,720 | +1.95(+1.78%) |
Jan 09, 2023 | 108.88 | 111.02 | 108.88 | 109.61 | 1,506,590 | +2.29(+2.13%) |
Jan 06, 2023 | 104.83 | 107.58 | 103.77 | 107.32 | 834,774 | +2.90(+2.78%) |
Jan 05, 2023 | 105.55 | 105.58 | 104.26 | 104.41 | 867,705 | -0.72(-0.68%) |
Jan 04, 2023 | 105.36 | 105.41 | 103.98 | 105.13 | 832,932 | +2.86(+2.80%) |
Jan 03, 2023 | 102.33 | 103.34 | 101.58 | 102.27 | 944,290 | +0.78(+0.77%) |
Dec 30, 2022 | 101.12 | 101.59 | 100.68 | 101.49 | 449,985 | -0.91(-0.88%) |
Dec 29, 2022 | 101.69 | 102.63 | 101.58 | 102.40 | 555,908 | +2.26(+2.26%) |
Dec 28, 2022 | 101.18 | 101.73 | 100.11 | 100.14 | 646,007 | -1.50(-1.48%) |
Dec 27, 2022 | 101.63 | 102.17 | 101.08 | 101.64 | 532,287 | -0.16(-0.16%) |
Dec 23, 2022 | 101.52 | 102.00 | 100.97 | 101.80 | 773,299 | -0.47(-0.46%) |
Dec 22, 2022 | 102.47 | 102.52 | 100.96 | 102.27 | 997,895 | -0.81(-0.78%) |
Dec 21, 2022 | 103.09 | 103.82 | 102.77 | 103.08 | 769,373 | +0.30(+0.30%) |
Dec 20, 2022 | 102.20 | 102.82 | 101.90 | 102.77 | 1,181,767 | +0.19(+0.18%) |
Dec 19, 2022 | 103.64 | 103.77 | 102.26 | 102.58 | 900,964 | -1.04(-1.01%) |
Dec 16, 2022 | 102.99 | 103.77 | 102.40 | 103.63 | 1,530,796 | -0.22(-0.21%) |
Dec 15, 2022 | 106.12 | 106.30 | 103.62 | 103.84 | 943,892 | -4.06(-3.76%) |
Dec 14, 2022 | 108.07 | 109.17 | 107.22 | 107.91 | 719,309 | -0.10(-0.09%) |
Dec 13, 2022 | 110.37 | 110.97 | 107.51 | 108.00 | 1,068,435 | +1.43(+1.34%) |
Dec 12, 2022 | 105.46 | 106.60 | 105.41 | 106.58 | 967,628 | +1.05(+1.00%) |
Dec 09, 2022 | 105.70 | 106.25 | 105.47 | 105.53 | 552,289 | -0.52(-0.49%) |
Dec 08, 2022 | 105.40 | 106.57 | 104.80 | 106.05 | 917,731 | -0.05(-0.05%) |
Dec 07, 2022 | 105.72 | 106.28 | 104.99 | 106.10 | 1,027,426 | +0.10(+0.09%) |
Dec 06, 2022 | 107.69 | 107.69 | 105.52 | 106.00 | 885,560 | -2.46(-2.27%) |
Dec 05, 2022 | 108.94 | 109.42 | 108.14 | 108.46 | 672,238 | -1.73(-1.57%) |
Dec 02, 2022 | 109.33 | 110.64 | 108.82 | 110.19 | 922,061 | +0.02(+0.02%) |