Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 107.40 | 107.51 | 105.45 | 106.11 | 18,748,676 | -0.62(-0.58%) |
Feb 27, 2023 | 106.97 | 107.42 | 106.16 | 106.73 | 12,128,180 | -0.19(-0.18%) |
Feb 24, 2023 | 105.55 | 107.13 | 105.25 | 106.92 | 14,866,038 | +0.01(+0.01%) |
Feb 23, 2023 | 106.91 | 107.97 | 106.10 | 106.91 | 11,689,862 | +0.98(+0.92%) |
Feb 22, 2023 | 106.66 | 107.14 | 104.89 | 105.94 | 14,467,951 | -1.39(-1.30%) |
Feb 21, 2023 | 106.98 | 108.50 | 106.98 | 107.33 | 14,979,314 | -0.11(-0.10%) |
Feb 17, 2023 | 110.25 | 110.25 | 107.15 | 107.44 | 21,501,214 | -4.30(-3.84%) |
Feb 16, 2023 | 111.33 | 112.75 | 110.83 | 111.73 | 11,763,669 | -0.33(-0.29%) |
Feb 15, 2023 | 111.72 | 112.08 | 110.20 | 112.06 | 14,152,699 | -0.34(-0.30%) |
Feb 14, 2023 | 112.97 | 113.74 | 112.01 | 112.40 | 12,505,758 | -1.33(-1.17%) |
Feb 13, 2023 | 113.65 | 114.10 | 111.90 | 113.73 | 15,049,533 | -0.44(-0.39%) |
Feb 10, 2023 | 111.63 | 114.61 | 111.29 | 114.17 | 26,009,086 | +4.62(+4.22%) |
Feb 09, 2023 | 109.81 | 111.37 | 109.39 | 109.56 | 18,201,062 | +0.41(+0.38%) |
Feb 08, 2023 | 110.23 | 110.97 | 109.08 | 109.14 | 19,255,492 | -0.96(-0.87%) |
Feb 07, 2023 | 107.68 | 110.48 | 107.33 | 110.10 | 16,753,418 | +3.06(+2.86%) |
Feb 06, 2023 | 107.65 | 108.35 | 105.69 | 107.05 | 14,452,398 | -0.18(-0.17%) |
Feb 03, 2023 | 107.21 | 109.33 | 106.88 | 107.23 | 21,111,618 | +0.74(+0.69%) |
Feb 02, 2023 | 110.04 | 110.25 | 105.23 | 106.49 | 25,550,126 | -3.44(-3.13%) |
Feb 01, 2023 | 110.97 | 112.46 | 108.59 | 109.93 | 20,286,740 | -1.22(-1.09%) |
Jan 31, 2023 | 107.40 | 111.52 | 105.80 | 111.15 | 29,058,896 | +2.35(+2.16%) |
Jan 30, 2023 | 110.27 | 110.65 | 108.41 | 108.80 | 19,473,724 | -1.96(-1.77%) |
Jan 27, 2023 | 112.05 | 112.74 | 110.55 | 110.76 | 15,843,358 | -2.06(-1.83%) |
Jan 26, 2023 | 109.91 | 112.84 | 109.54 | 112.82 | 23,332,764 | +4.36(+4.02%) |
Jan 25, 2023 | 108.48 | 108.89 | 106.72 | 108.46 | 12,432,900 | -0.58(-0.53%) |
Jan 24, 2023 | 95.07 | 121.24 | 95.07 | 109.04 | 14,262,194 | +1.01(+0.93%) |
Jan 23, 2023 | 108.88 | 109.79 | 107.92 | 108.03 | 17,304,450 | -0.56(-0.52%) |
Jan 20, 2023 | 106.69 | 108.69 | 105.97 | 108.60 | 17,238,282 | +1.94(+1.82%) |
Jan 19, 2023 | 105.46 | 107.43 | 104.99 | 106.65 | 13,491,633 | +0.68(+0.64%) |
Jan 18, 2023 | 108.51 | 109.34 | 105.77 | 105.97 | 17,112,374 | -2.22(-2.05%) |
Jan 17, 2023 | 108.66 | 109.30 | 107.95 | 108.20 | 17,260,884 | -0.21(-0.19%) |
Jan 13, 2023 | 108.37 | 108.73 | 107.46 | 108.41 | 12,536,959 | -0.07(-0.06%) |
Jan 12, 2023 | 107.13 | 108.97 | 107.06 | 108.47 | 16,027,099 | +1.77(+1.66%) |
Jan 11, 2023 | 106.34 | 106.78 | 104.51 | 106.70 | 17,438,586 | +1.23(+1.16%) |
Jan 10, 2023 | 105.19 | 105.70 | 103.48 | 105.47 | 15,751,290 | +1.55(+1.49%) |
Jan 09, 2023 | 106.96 | 106.96 | 103.29 | 103.92 | 18,742,670 | -1.97(-1.86%) |
Jan 06, 2023 | 105.47 | 107.30 | 105.07 | 105.90 | 17,063,838 | +1.27(+1.21%) |
Jan 05, 2023 | 101.88 | 105.34 | 101.88 | 104.63 | 16,639,907 | +2.29(+2.24%) |
Jan 04, 2023 | 100.41 | 102.66 | 100.37 | 102.34 | 18,836,804 | +0.30(+0.29%) |
Jan 03, 2023 | 105.18 | 105.41 | 101.07 | 102.05 | 16,388,768 | -3.63(-3.44%) |
Dec 30, 2022 | 104.06 | 105.87 | 104.06 | 105.68 | 12,315,959 | +1.05(+1.01%) |
Dec 29, 2022 | 103.46 | 105.12 | 103.46 | 104.62 | 10,999,153 | +0.78(+0.76%) |
Dec 28, 2022 | 105.30 | 105.39 | 103.38 | 103.84 | 12,482,787 | -1.73(-1.64%) |
Dec 27, 2022 | 104.69 | 105.83 | 104.27 | 105.57 | 12,495,900 | +1.45(+1.39%) |
Dec 23, 2022 | 102.47 | 104.18 | 102.42 | 104.12 | 12,044,376 | +2.68(+2.64%) |
Dec 22, 2022 | 103.37 | 103.66 | 99.74 | 101.44 | 13,791,210 | -2.09(-2.02%) |
Dec 21, 2022 | 103.75 | 104.03 | 102.67 | 103.53 | 14,150,630 | +1.31(+1.28%) |
Dec 20, 2022 | 100.76 | 103.00 | 100.67 | 102.22 | 15,320,015 | +1.46(+1.45%) |
Dec 19, 2022 | 100.85 | 101.75 | 100.00 | 100.76 | 14,205,018 | +0.45(+0.45%) |
Dec 16, 2022 | 99.34 | 101.15 | 98.81 | 100.31 | 56,985,660 | -0.71(-0.70%) |
Dec 15, 2022 | 100.92 | 101.72 | 99.35 | 101.02 | 16,054,162 | -0.98(-0.96%) |
Dec 14, 2022 | 103.46 | 103.76 | 101.32 | 102.00 | 18,543,884 | -0.76(-0.74%) |
Dec 13, 2022 | 103.28 | 103.99 | 102.53 | 102.75 | 25,363,792 | +1.11(+1.09%) |
Dec 12, 2022 | 99.48 | 101.79 | 99.24 | 101.64 | 21,301,120 | +2.44(+2.46%) |
Dec 09, 2022 | 100.21 | 101.51 | 98.97 | 99.20 | 22,230,178 | -0.84(-0.84%) |
Dec 08, 2022 | 101.83 | 102.32 | 99.36 | 100.04 | 22,048,688 | +0.74(+0.74%) |
Dec 07, 2022 | 99.43 | 100.46 | 98.08 | 99.31 | 21,635,110 | -0.22(-0.22%) |
Dec 06, 2022 | 101.46 | 102.55 | 98.82 | 99.53 | 22,428,420 | -2.85(-2.78%) |
Dec 05, 2022 | 106.06 | 106.69 | 101.50 | 102.37 | 20,126,038 | -2.88(-2.74%) |
Dec 02, 2022 | 104.92 | 107.03 | 104.62 | 105.25 | 15,915,602 | -0.90(-0.85%) |