Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 120.04 | 121.22 | 119.67 | 121.00 | 502,331 | -0.64(-0.53%) |
Feb 27, 2023 | 122.30 | 123.19 | 121.61 | 121.64 | 246,948 | +0.16(+0.13%) |
Feb 24, 2023 | 120.95 | 121.54 | 119.88 | 121.48 | 470,687 | -0.36(-0.30%) |
Feb 23, 2023 | 122.67 | 122.81 | 121.41 | 121.84 | 237,551 | +0.28(+0.23%) |
Feb 22, 2023 | 121.79 | 122.47 | 120.57 | 121.56 | 379,843 | +0.59(+0.49%) |
Feb 21, 2023 | 121.12 | 122.03 | 120.87 | 120.96 | 399,693 | -1.02(-0.84%) |
Feb 17, 2023 | 122.64 | 123.06 | 121.79 | 121.98 | 382,396 | -0.66(-0.54%) |
Feb 16, 2023 | 121.59 | 123.47 | 121.59 | 122.65 | 390,995 | -1.40(-1.13%) |
Feb 15, 2023 | 122.33 | 124.10 | 122.32 | 124.04 | 385,210 | +1.19(+0.97%) |
Feb 14, 2023 | 121.91 | 123.60 | 121.33 | 122.85 | 647,005 | +1.39(+1.14%) |
Feb 13, 2023 | 119.73 | 122.69 | 119.64 | 121.47 | 897,381 | +2.14(+1.79%) |
Feb 10, 2023 | 114.87 | 119.66 | 114.74 | 119.33 | 1,127,399 | +5.49(+4.82%) |
Feb 09, 2023 | 115.78 | 116.35 | 111.74 | 113.84 | 1,865,371 | -2.28(-1.96%) |
Feb 08, 2023 | 116.58 | 116.88 | 115.58 | 116.12 | 773,244 | -0.60(-0.52%) |
Feb 07, 2023 | 116.55 | 117.29 | 115.61 | 116.72 | 634,097 | -0.57(-0.49%) |
Feb 06, 2023 | 118.09 | 118.85 | 117.30 | 117.30 | 412,071 | -1.52(-1.28%) |
Feb 03, 2023 | 118.75 | 120.17 | 118.41 | 118.81 | 496,816 | -1.14(-0.95%) |
Feb 02, 2023 | 119.38 | 120.57 | 118.91 | 119.95 | 572,914 | +0.74(+0.62%) |
Feb 01, 2023 | 117.43 | 119.83 | 117.28 | 119.21 | 408,124 | +1.40(+1.18%) |
Jan 31, 2023 | 116.80 | 117.82 | 116.71 | 117.81 | 333,895 | +1.17(+1.00%) |
Jan 30, 2023 | 116.58 | 117.90 | 116.46 | 116.64 | 433,002 | -0.24(-0.20%) |
Jan 27, 2023 | 116.72 | 117.42 | 116.28 | 116.88 | 304,714 | -0.37(-0.31%) |
Jan 26, 2023 | 117.22 | 118.20 | 116.95 | 117.25 | 329,451 | +0.55(+0.47%) |
Jan 25, 2023 | 116.80 | 116.87 | 115.49 | 116.70 | 342,538 | -0.27(-0.23%) |
Jan 24, 2023 | 116.26 | 118.05 | 115.38 | 116.97 | 504,722 | +0.71(+0.61%) |
Jan 23, 2023 | 116.56 | 117.62 | 116.06 | 116.26 | 332,766 | -0.56(-0.48%) |
Jan 20, 2023 | 115.92 | 117.02 | 115.22 | 116.82 | 375,676 | +0.96(+0.83%) |
Jan 19, 2023 | 116.08 | 117.11 | 115.52 | 115.86 | 332,761 | -0.13(-0.11%) |
Jan 18, 2023 | 117.48 | 118.01 | 115.88 | 115.99 | 385,920 | -1.11(-0.95%) |
Jan 17, 2023 | 117.25 | 118.70 | 117.04 | 117.10 | 426,635 | +0.45(+0.38%) |
Jan 13, 2023 | 115.10 | 116.91 | 115.05 | 116.65 | 439,470 | +1.21(+1.05%) |
Jan 12, 2023 | 115.58 | 115.58 | 114.07 | 115.45 | 363,919 | -0.21(-0.18%) |
Jan 11, 2023 | 115.11 | 116.29 | 115.07 | 115.65 | 309,319 | +1.06(+0.92%) |
Jan 10, 2023 | 114.86 | 115.33 | 113.90 | 114.59 | 307,593 | -0.45(-0.40%) |
Jan 09, 2023 | 115.67 | 116.46 | 114.92 | 115.05 | 344,865 | -0.50(-0.43%) |
Jan 06, 2023 | 114.36 | 116.17 | 113.63 | 115.55 | 343,435 | +1.89(+1.66%) |
Jan 05, 2023 | 115.86 | 115.88 | 113.41 | 113.65 | 442,022 | -3.19(-2.73%) |
Jan 04, 2023 | 115.18 | 117.51 | 115.12 | 116.84 | 1,304,798 | +2.65(+2.32%) |
Jan 03, 2023 | 112.58 | 114.74 | 112.58 | 114.19 | 716,361 | +1.23(+1.09%) |
Dec 30, 2022 | 112.61 | 113.32 | 112.40 | 112.96 | 714,599 | -0.23(-0.20%) |
Dec 29, 2022 | 111.98 | 113.25 | 111.88 | 113.19 | 327,200 | +1.91(+1.72%) |
Dec 28, 2022 | 112.41 | 113.62 | 111.28 | 111.28 | 360,478 | -1.27(-1.13%) |
Dec 27, 2022 | 111.96 | 112.68 | 111.27 | 112.55 | 320,294 | +0.32(+0.28%) |
Dec 23, 2022 | 110.42 | 112.38 | 110.20 | 112.23 | 388,877 | +1.30(+1.17%) |
Dec 22, 2022 | 110.60 | 111.46 | 110.32 | 110.93 | 358,485 | -0.36(-0.32%) |
Dec 21, 2022 | 110.83 | 112.12 | 110.31 | 111.29 | 305,797 | +0.69(+0.63%) |
Dec 20, 2022 | 110.09 | 111.26 | 109.92 | 110.59 | 356,222 | -0.08(-0.07%) |
Dec 19, 2022 | 112.34 | 112.63 | 110.37 | 110.67 | 392,175 | -1.86(-1.65%) |
Dec 16, 2022 | 112.09 | 112.88 | 111.87 | 112.53 | 390,623 | -0.31(-0.27%) |
Dec 15, 2022 | 114.44 | 114.68 | 112.50 | 112.84 | 360,536 | -2.37(-2.05%) |
Dec 14, 2022 | 115.26 | 116.40 | 114.25 | 115.21 | 307,230 | -0.19(-0.16%) |
Dec 13, 2022 | 116.61 | 116.90 | 114.92 | 115.40 | 460,122 | +0.87(+0.76%) |
Dec 12, 2022 | 114.37 | 115.12 | 113.85 | 114.53 | 322,249 | +0.70(+0.62%) |
Dec 09, 2022 | 114.12 | 114.72 | 113.60 | 113.82 | 471,960 | -0.16(-0.14%) |
Dec 08, 2022 | 114.19 | 114.71 | 113.19 | 113.98 | 488,097 | +0.09(+0.08%) |
Dec 07, 2022 | 112.89 | 114.75 | 112.89 | 113.89 | 555,354 | +0.83(+0.74%) |
Dec 06, 2022 | 115.23 | 115.23 | 112.31 | 113.06 | 726,355 | -2.50(-2.17%) |
Dec 05, 2022 | 116.13 | 116.75 | 114.65 | 115.56 | 611,072 | -1.13(-0.97%) |
Dec 02, 2022 | 115.55 | 117.42 | 115.11 | 116.69 | 619,887 | +0.58(+0.50%) |