Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 107.42 | 107.54 | 105.47 | 106.14 | 18,743,712 | -0.62(-0.58%) |
Feb 27, 2023 | 107.00 | 107.44 | 106.19 | 106.76 | 12,124,969 | -0.19(-0.18%) |
Feb 24, 2023 | 105.58 | 107.16 | 105.28 | 106.95 | 14,862,103 | +0.01(+0.01%) |
Feb 23, 2023 | 106.93 | 108.00 | 106.13 | 106.94 | 11,686,768 | +0.98(+0.92%) |
Feb 22, 2023 | 106.69 | 107.17 | 104.92 | 105.97 | 14,464,121 | -1.39(-1.30%) |
Feb 21, 2023 | 107.01 | 108.53 | 107.01 | 107.36 | 14,975,348 | -0.11(-0.10%) |
Feb 17, 2023 | 110.27 | 110.27 | 107.17 | 107.46 | 21,495,522 | -4.30(-3.85%) |
Feb 16, 2023 | 111.36 | 112.78 | 110.86 | 111.76 | 11,760,555 | -0.33(-0.29%) |
Feb 15, 2023 | 111.75 | 112.11 | 110.23 | 112.09 | 14,148,952 | -0.34(-0.30%) |
Feb 14, 2023 | 113.00 | 113.77 | 112.04 | 112.43 | 12,502,447 | -1.33(-1.17%) |
Feb 13, 2023 | 113.68 | 114.13 | 111.93 | 113.76 | 15,045,549 | -0.44(-0.39%) |
Feb 10, 2023 | 111.66 | 114.65 | 111.32 | 114.20 | 26,002,202 | +4.62(+4.21%) |
Feb 09, 2023 | 109.84 | 111.40 | 109.42 | 109.59 | 18,196,244 | +0.41(+0.38%) |
Feb 08, 2023 | 110.26 | 111.00 | 109.11 | 109.17 | 19,250,396 | -0.96(-0.87%) |
Feb 07, 2023 | 107.71 | 110.51 | 107.35 | 110.13 | 16,748,984 | +3.06(+2.86%) |
Feb 06, 2023 | 107.68 | 108.38 | 105.72 | 107.08 | 14,448,572 | -0.18(-0.17%) |
Feb 03, 2023 | 107.24 | 109.36 | 106.91 | 107.26 | 21,106,030 | +0.74(+0.69%) |
Feb 02, 2023 | 110.06 | 110.28 | 105.25 | 106.52 | 25,621,966 | -3.44(-3.13%) |
Feb 01, 2023 | 111.00 | 112.49 | 108.62 | 109.96 | 20,281,370 | -1.22(-1.09%) |
Jan 31, 2023 | 107.43 | 111.55 | 105.83 | 111.18 | 29,051,204 | +2.35(+2.16%) |
Jan 30, 2023 | 110.30 | 110.68 | 108.44 | 108.83 | 19,468,570 | -1.97(-1.77%) |
Jan 27, 2023 | 112.08 | 112.77 | 110.58 | 110.79 | 15,839,164 | -2.06(-1.83%) |
Jan 26, 2023 | 109.94 | 112.87 | 109.57 | 112.85 | 23,326,588 | +4.36(+4.02%) |
Jan 25, 2023 | 108.51 | 108.92 | 106.75 | 108.49 | 12,430,800 | -0.58(-0.53%) |
Jan 24, 2023 | 95.10 | 121.27 | 95.10 | 109.07 | 14,258,419 | +1.01(+0.93%) |
Jan 23, 2023 | 108.91 | 109.82 | 107.95 | 108.06 | 17,299,868 | -0.56(-0.52%) |
Jan 20, 2023 | 106.72 | 108.71 | 106.00 | 108.63 | 17,233,720 | +1.94(+1.82%) |
Jan 19, 2023 | 105.48 | 107.46 | 105.01 | 106.68 | 13,488,474 | +0.68(+0.64%) |
Jan 18, 2023 | 108.54 | 109.36 | 105.80 | 106.00 | 17,107,844 | -2.22(-2.05%) |
Jan 17, 2023 | 108.69 | 109.33 | 107.98 | 108.22 | 17,256,316 | -0.21(-0.19%) |
Jan 13, 2023 | 108.40 | 108.76 | 107.49 | 108.44 | 12,533,640 | -0.07(-0.06%) |
Jan 12, 2023 | 107.16 | 109.00 | 107.08 | 108.50 | 16,022,856 | +1.77(+1.66%) |
Jan 11, 2023 | 106.37 | 106.81 | 104.54 | 106.73 | 17,433,970 | +1.23(+1.16%) |
Jan 10, 2023 | 105.22 | 105.73 | 103.50 | 105.50 | 15,748,274 | +1.55(+1.49%) |
Jan 09, 2023 | 106.99 | 106.99 | 103.32 | 103.95 | 18,737,708 | -1.97(-1.86%) |
Jan 06, 2023 | 105.49 | 107.32 | 105.10 | 105.92 | 17,059,320 | +1.27(+1.21%) |
Jan 05, 2023 | 101.91 | 105.37 | 101.91 | 104.66 | 16,635,502 | +2.29(+2.24%) |
Jan 04, 2023 | 100.43 | 102.69 | 100.39 | 102.37 | 18,831,818 | +0.30(+0.29%) |
Jan 03, 2023 | 105.21 | 105.44 | 101.09 | 102.07 | 16,384,429 | -3.63(-3.44%) |
Dec 30, 2022 | 104.08 | 105.90 | 104.08 | 105.70 | 12,312,698 | +1.05(+1.01%) |
Dec 29, 2022 | 103.49 | 105.15 | 103.49 | 104.65 | 10,996,242 | +0.79(+0.76%) |
Dec 28, 2022 | 105.33 | 105.42 | 103.41 | 103.86 | 12,479,483 | -1.73(-1.64%) |
Dec 27, 2022 | 104.72 | 105.86 | 104.30 | 105.60 | 12,492,592 | +1.45(+1.39%) |
Dec 23, 2022 | 102.49 | 104.21 | 102.45 | 104.15 | 12,041,188 | +2.68(+2.65%) |
Dec 22, 2022 | 103.39 | 103.68 | 99.76 | 101.47 | 13,787,559 | -2.09(-2.02%) |
Dec 21, 2022 | 103.78 | 104.06 | 102.69 | 103.56 | 14,146,884 | +1.31(+1.28%) |
Dec 20, 2022 | 100.79 | 103.03 | 100.69 | 102.25 | 15,315,959 | +1.46(+1.45%) |
Dec 19, 2022 | 100.87 | 101.78 | 100.03 | 100.79 | 14,201,258 | +0.45(+0.45%) |
Dec 16, 2022 | 99.37 | 101.18 | 98.83 | 100.34 | 56,970,576 | -0.71(-0.70%) |
Dec 15, 2022 | 100.94 | 101.75 | 99.38 | 101.05 | 16,049,913 | -0.98(-0.96%) |
Dec 14, 2022 | 103.49 | 103.79 | 101.34 | 102.02 | 18,538,976 | -0.76(-0.74%) |
Dec 13, 2022 | 103.31 | 104.02 | 102.56 | 102.78 | 25,357,078 | +1.11(+1.09%) |
Dec 12, 2022 | 99.50 | 101.81 | 99.27 | 101.67 | 21,295,480 | +2.44(+2.46%) |
Dec 09, 2022 | 100.23 | 101.54 | 99.00 | 99.23 | 22,224,294 | -0.84(-0.84%) |
Dec 08, 2022 | 101.85 | 102.34 | 99.39 | 100.07 | 22,042,852 | +0.74(+0.74%) |
Dec 07, 2022 | 99.46 | 100.49 | 98.10 | 99.33 | 21,629,384 | -0.22(-0.22%) |
Dec 06, 2022 | 101.49 | 102.58 | 98.85 | 99.55 | 22,422,484 | -2.85(-2.78%) |
Dec 05, 2022 | 106.09 | 106.72 | 101.53 | 102.40 | 20,120,710 | -2.89(-2.74%) |
Dec 02, 2022 | 104.95 | 107.06 | 104.65 | 105.28 | 15,911,389 | -0.90(-0.85%) |