Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 117.42 | 118.83 | 116.95 | 117.99 | 641,221 | +0.42(+0.36%) |
Feb 27, 2023 | 118.47 | 119.22 | 117.47 | 117.57 | 280,235 | +0.23(+0.20%) |
Feb 24, 2023 | 117.42 | 117.59 | 116.28 | 117.34 | 388,668 | -2.05(-1.72%) |
Feb 23, 2023 | 121.04 | 121.31 | 117.91 | 119.39 | 275,142 | -0.21(-0.18%) |
Feb 22, 2023 | 120.85 | 120.85 | 118.98 | 119.60 | 298,300 | -0.60(-0.50%) |
Feb 21, 2023 | 121.74 | 122.80 | 119.98 | 120.20 | 403,867 | -3.08(-2.50%) |
Feb 17, 2023 | 123.17 | 124.01 | 122.64 | 123.28 | 440,913 | -0.38(-0.31%) |
Feb 16, 2023 | 122.74 | 124.60 | 121.94 | 123.66 | 369,472 | -0.70(-0.56%) |
Feb 15, 2023 | 124.52 | 126.46 | 123.87 | 124.36 | 548,271 | -1.81(-1.43%) |
Feb 14, 2023 | 127.51 | 128.19 | 125.17 | 126.17 | 428,352 | -1.88(-1.47%) |
Feb 13, 2023 | 126.50 | 128.14 | 125.85 | 128.05 | 537,090 | +1.40(+1.11%) |
Feb 10, 2023 | 127.70 | 127.70 | 125.93 | 126.65 | 370,119 | -1.68(-1.31%) |
Feb 09, 2023 | 130.57 | 131.64 | 127.65 | 128.33 | 590,193 | -0.26(-0.20%) |
Feb 08, 2023 | 130.53 | 131.01 | 128.00 | 128.59 | 337,505 | -2.69(-2.05%) |
Feb 07, 2023 | 129.66 | 131.88 | 129.15 | 131.28 | 524,713 | +1.62(+1.25%) |
Feb 06, 2023 | 131.59 | 132.20 | 129.41 | 129.66 | 501,912 | -2.85(-2.15%) |
Feb 03, 2023 | 133.19 | 134.56 | 131.42 | 132.51 | 742,416 | -0.02(-0.02%) |
Feb 02, 2023 | 131.13 | 134.00 | 124.63 | 132.53 | 1,101,818 | +12.23(+10.17%) |
Feb 01, 2023 | 116.61 | 120.83 | 116.61 | 120.30 | 541,855 | +2.81(+2.39%) |
Jan 31, 2023 | 115.47 | 117.54 | 114.74 | 117.49 | 568,949 | +1.90(+1.64%) |
Jan 30, 2023 | 115.92 | 117.45 | 115.45 | 115.59 | 420,647 | -1.72(-1.47%) |
Jan 27, 2023 | 116.89 | 118.20 | 116.37 | 117.31 | 384,240 | -0.09(-0.08%) |
Jan 26, 2023 | 116.73 | 117.49 | 114.62 | 117.40 | 333,348 | +0.90(+0.77%) |
Jan 25, 2023 | 114.78 | 116.51 | 113.81 | 116.50 | 490,875 | +0.65(+0.56%) |
Jan 24, 2023 | 116.22 | 116.67 | 115.28 | 115.85 | 477,552 | -0.93(-0.80%) |
Jan 23, 2023 | 114.90 | 117.27 | 114.34 | 116.78 | 373,738 | +1.88(+1.64%) |
Jan 20, 2023 | 113.89 | 114.90 | 112.93 | 114.90 | 352,539 | +1.58(+1.39%) |
Jan 19, 2023 | 113.17 | 113.98 | 111.57 | 113.32 | 346,875 | -0.48(-0.42%) |
Jan 18, 2023 | 114.35 | 116.22 | 113.22 | 113.80 | 393,850 | -0.15(-0.13%) |
Jan 17, 2023 | 113.86 | 114.97 | 113.59 | 113.95 | 596,317 | +0.09(+0.08%) |
Jan 13, 2023 | 111.30 | 113.89 | 111.30 | 113.86 | 477,063 | +1.71(+1.52%) |
Jan 12, 2023 | 111.80 | 112.76 | 111.24 | 112.15 | 339,561 | +0.46(+0.41%) |
Jan 11, 2023 | 111.57 | 112.96 | 111.42 | 111.69 | 546,115 | +0.48(+0.43%) |
Jan 10, 2023 | 110.26 | 111.95 | 109.51 | 111.21 | 384,778 | +1.07(+0.97%) |
Jan 09, 2023 | 110.99 | 112.71 | 110.08 | 110.14 | 336,144 | +0.06(+0.05%) |
Jan 06, 2023 | 107.20 | 110.32 | 106.53 | 110.08 | 386,463 | +4.36(+4.12%) |
Jan 05, 2023 | 106.01 | 106.64 | 104.86 | 105.72 | 377,108 | -1.32(-1.23%) |
Jan 04, 2023 | 107.43 | 108.87 | 106.11 | 107.04 | 447,362 | +0.90(+0.85%) |
Jan 03, 2023 | 105.72 | 106.38 | 104.83 | 106.14 | 400,845 | +1.57(+1.50%) |
Dec 30, 2022 | 104.56 | 104.71 | 103.71 | 104.57 | 242,246 | -0.90(-0.85%) |
Dec 29, 2022 | 102.17 | 105.57 | 101.80 | 105.47 | 262,226 | +3.91(+3.85%) |
Dec 28, 2022 | 103.88 | 104.45 | 101.56 | 101.56 | 251,217 | -2.54(-2.44%) |
Dec 27, 2022 | 104.01 | 104.96 | 103.38 | 104.10 | 239,603 | +0.17(+0.16%) |
Dec 23, 2022 | 103.26 | 104.15 | 102.10 | 103.93 | 277,356 | +0.59(+0.57%) |
Dec 22, 2022 | 104.38 | 104.38 | 101.63 | 103.34 | 298,342 | -1.93(-1.83%) |
Dec 21, 2022 | 103.80 | 105.34 | 103.72 | 105.27 | 364,954 | +2.02(+1.96%) |
Dec 20, 2022 | 101.66 | 103.89 | 101.66 | 103.25 | 385,617 | +1.35(+1.32%) |
Dec 19, 2022 | 105.60 | 106.16 | 101.01 | 101.90 | 645,521 | -3.22(-3.06%) |
Dec 16, 2022 | 105.13 | 105.87 | 104.37 | 105.12 | 1,511,711 | -1.07(-1.01%) |
Dec 15, 2022 | 107.95 | 107.95 | 105.96 | 106.19 | 434,270 | -3.09(-2.83%) |
Dec 14, 2022 | 109.48 | 111.37 | 107.81 | 109.28 | 538,013 | -0.51(-0.46%) |
Dec 13, 2022 | 111.44 | 112.26 | 108.86 | 109.79 | 612,244 | +1.11(+1.02%) |
Dec 12, 2022 | 106.75 | 109.47 | 106.49 | 108.68 | 452,294 | +1.94(+1.82%) |
Dec 09, 2022 | 106.69 | 107.69 | 106.60 | 106.74 | 545,102 | -0.26(-0.24%) |
Dec 08, 2022 | 106.03 | 107.70 | 105.39 | 107.00 | 439,986 | +1.36(+1.29%) |
Dec 07, 2022 | 105.24 | 106.04 | 103.85 | 105.64 | 396,218 | -0.18(-0.17%) |
Dec 06, 2022 | 106.06 | 106.60 | 104.99 | 105.82 | 550,119 | -0.24(-0.23%) |
Dec 05, 2022 | 105.65 | 106.49 | 104.67 | 106.06 | 447,526 | -0.65(-0.61%) |
Dec 02, 2022 | 107.67 | 108.80 | 106.29 | 106.71 | 400,032 | -1.89(-1.74%) |