Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 120.00 | 121.18 | 119.64 | 120.96 | 502,463 | -0.64(-0.53%) |
Feb 27, 2023 | 122.26 | 123.16 | 121.57 | 121.60 | 247,013 | +0.16(+0.13%) |
Feb 24, 2023 | 120.91 | 121.50 | 119.84 | 121.44 | 470,811 | -0.36(-0.30%) |
Feb 23, 2023 | 122.63 | 122.77 | 121.37 | 121.80 | 237,614 | +0.28(+0.23%) |
Feb 22, 2023 | 121.75 | 122.43 | 120.53 | 121.52 | 379,943 | +0.59(+0.49%) |
Feb 21, 2023 | 121.09 | 122.00 | 120.84 | 120.93 | 399,798 | -1.02(-0.84%) |
Feb 17, 2023 | 122.60 | 123.03 | 121.76 | 121.95 | 382,497 | -0.66(-0.54%) |
Feb 16, 2023 | 121.55 | 123.44 | 121.55 | 122.61 | 391,098 | -1.40(-1.13%) |
Feb 15, 2023 | 122.30 | 124.07 | 122.29 | 124.01 | 385,311 | +1.19(+0.97%) |
Feb 14, 2023 | 121.88 | 123.56 | 121.30 | 122.82 | 647,175 | +1.39(+1.14%) |
Feb 13, 2023 | 119.70 | 122.65 | 119.61 | 121.44 | 897,617 | +2.14(+1.79%) |
Feb 10, 2023 | 114.84 | 119.62 | 114.71 | 119.30 | 1,127,696 | +5.48(+4.82%) |
Feb 09, 2023 | 115.75 | 116.32 | 111.71 | 113.81 | 1,865,862 | -2.28(-1.96%) |
Feb 08, 2023 | 116.55 | 116.85 | 115.55 | 116.09 | 773,448 | -0.60(-0.52%) |
Feb 07, 2023 | 116.52 | 117.26 | 115.58 | 116.69 | 634,264 | -0.57(-0.49%) |
Feb 06, 2023 | 118.06 | 118.82 | 117.27 | 117.27 | 412,179 | -1.52(-1.28%) |
Feb 03, 2023 | 118.72 | 120.13 | 118.38 | 118.78 | 496,947 | -1.14(-0.95%) |
Feb 02, 2023 | 119.35 | 120.53 | 118.88 | 119.92 | 573,065 | +0.74(+0.62%) |
Feb 01, 2023 | 117.40 | 119.80 | 117.25 | 119.18 | 408,231 | +1.40(+1.19%) |
Jan 31, 2023 | 116.77 | 117.79 | 116.68 | 117.78 | 333,983 | +1.17(+1.00%) |
Jan 30, 2023 | 116.55 | 117.87 | 116.43 | 116.61 | 433,116 | -0.24(-0.20%) |
Jan 27, 2023 | 116.69 | 117.39 | 116.25 | 116.85 | 304,794 | -0.37(-0.31%) |
Jan 26, 2023 | 117.19 | 118.17 | 116.92 | 117.22 | 329,538 | +0.55(+0.47%) |
Jan 25, 2023 | 116.77 | 116.84 | 115.45 | 116.67 | 342,628 | -0.27(-0.23%) |
Jan 24, 2023 | 116.23 | 118.02 | 115.35 | 116.94 | 504,855 | +0.71(+0.61%) |
Jan 23, 2023 | 116.53 | 117.59 | 116.03 | 116.23 | 332,853 | -0.56(-0.48%) |
Jan 20, 2023 | 115.89 | 116.99 | 115.19 | 116.79 | 375,775 | +0.96(+0.83%) |
Jan 19, 2023 | 116.05 | 117.08 | 115.48 | 115.83 | 332,848 | -0.13(-0.11%) |
Jan 18, 2023 | 117.44 | 117.98 | 115.85 | 115.96 | 386,021 | -1.11(-0.95%) |
Jan 17, 2023 | 117.22 | 118.67 | 117.01 | 117.07 | 426,747 | +0.45(+0.38%) |
Jan 13, 2023 | 115.07 | 116.88 | 115.02 | 116.62 | 439,586 | +1.21(+1.05%) |
Jan 12, 2023 | 115.55 | 115.55 | 114.04 | 115.42 | 364,014 | -0.21(-0.18%) |
Jan 11, 2023 | 115.08 | 116.26 | 115.04 | 115.62 | 309,400 | +1.06(+0.93%) |
Jan 10, 2023 | 114.83 | 115.30 | 113.87 | 114.56 | 307,674 | -0.46(-0.40%) |
Jan 09, 2023 | 115.64 | 116.43 | 114.89 | 115.02 | 344,956 | -0.50(-0.43%) |
Jan 06, 2023 | 114.33 | 116.14 | 113.60 | 115.52 | 343,526 | +1.89(+1.66%) |
Jan 05, 2023 | 115.83 | 115.85 | 113.38 | 113.62 | 442,139 | -3.19(-2.73%) |
Jan 04, 2023 | 115.15 | 117.47 | 115.09 | 116.81 | 1,305,141 | +2.65(+2.32%) |
Jan 03, 2023 | 112.56 | 114.71 | 112.56 | 114.16 | 716,550 | +1.23(+1.09%) |
Dec 30, 2022 | 112.58 | 113.29 | 112.37 | 112.93 | 714,787 | -0.23(-0.20%) |
Dec 29, 2022 | 111.95 | 113.22 | 111.85 | 113.16 | 327,286 | +1.91(+1.72%) |
Dec 28, 2022 | 112.38 | 113.59 | 111.25 | 111.25 | 360,573 | -1.27(-1.13%) |
Dec 27, 2022 | 111.93 | 112.65 | 111.24 | 112.52 | 320,379 | +0.32(+0.28%) |
Dec 23, 2022 | 110.39 | 112.35 | 110.17 | 112.20 | 388,980 | +1.30(+1.17%) |
Dec 22, 2022 | 110.58 | 111.43 | 110.29 | 110.90 | 358,579 | -0.36(-0.32%) |
Dec 21, 2022 | 110.80 | 112.09 | 110.28 | 111.26 | 305,878 | +0.69(+0.63%) |
Dec 20, 2022 | 110.06 | 111.23 | 109.89 | 110.56 | 356,316 | -0.08(-0.07%) |
Dec 19, 2022 | 112.31 | 112.60 | 110.34 | 110.64 | 392,279 | -1.86(-1.65%) |
Dec 16, 2022 | 112.06 | 112.85 | 111.84 | 112.50 | 390,726 | -0.31(-0.27%) |
Dec 15, 2022 | 114.41 | 114.65 | 112.47 | 112.81 | 360,631 | -2.37(-2.05%) |
Dec 14, 2022 | 115.23 | 116.37 | 114.22 | 115.18 | 307,311 | -0.19(-0.16%) |
Dec 13, 2022 | 116.58 | 116.87 | 114.89 | 115.37 | 460,243 | +0.87(+0.76%) |
Dec 12, 2022 | 114.34 | 115.09 | 113.82 | 114.50 | 322,334 | +0.70(+0.62%) |
Dec 09, 2022 | 114.09 | 114.69 | 113.57 | 113.79 | 472,085 | -0.16(-0.14%) |
Dec 08, 2022 | 114.16 | 114.68 | 113.16 | 113.95 | 488,226 | +0.09(+0.08%) |
Dec 07, 2022 | 112.86 | 114.72 | 112.86 | 113.86 | 555,501 | +0.83(+0.74%) |
Dec 06, 2022 | 115.20 | 115.20 | 112.28 | 113.03 | 726,547 | -2.50(-2.17%) |
Dec 05, 2022 | 116.10 | 116.72 | 114.62 | 115.53 | 611,233 | -1.13(-0.97%) |
Dec 02, 2022 | 115.52 | 117.39 | 115.08 | 116.66 | 620,050 | +0.58(+0.50%) |