Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 109.34 | 110.31 | 108.84 | 108.97 | 3,559,827 | -0.37(-0.34%) |
Feb 27, 2023 | 111.14 | 111.20 | 109.12 | 109.35 | 2,020,597 | -0.53(-0.48%) |
Feb 24, 2023 | 108.88 | 110.27 | 108.28 | 109.88 | 2,133,735 | -0.03(-0.03%) |
Feb 23, 2023 | 110.63 | 110.94 | 108.99 | 109.91 | 1,902,524 | -1.15(-1.04%) |
Feb 22, 2023 | 111.38 | 112.32 | 110.41 | 111.06 | 3,119,501 | -0.25(-0.22%) |
Feb 21, 2023 | 112.88 | 113.32 | 111.13 | 111.31 | 2,481,887 | -2.74(-2.40%) |
Feb 17, 2023 | 113.34 | 114.53 | 113.05 | 114.05 | 1,494,212 | +0.37(+0.32%) |
Feb 16, 2023 | 113.40 | 115.04 | 112.91 | 113.69 | 2,384,855 | -1.30(-1.13%) |
Feb 15, 2023 | 114.24 | 115.59 | 113.54 | 114.99 | 1,695,762 | -0.16(-0.14%) |
Feb 14, 2023 | 115.13 | 115.67 | 113.31 | 115.15 | 1,956,073 | +0.02(+0.02%) |
Feb 13, 2023 | 114.11 | 115.54 | 113.48 | 115.13 | 1,776,960 | +1.58(+1.39%) |
Feb 10, 2023 | 113.12 | 113.69 | 112.15 | 113.55 | 1,390,692 | +0.16(+0.14%) |
Feb 09, 2023 | 114.04 | 115.38 | 113.28 | 113.39 | 2,171,621 | +0.52(+0.46%) |
Feb 08, 2023 | 112.27 | 112.88 | 110.32 | 112.87 | 2,734,776 | +0.00(+0.00%) |
Feb 07, 2023 | 113.11 | 113.14 | 110.44 | 112.87 | 2,572,281 | -1.20(-1.05%) |
Feb 06, 2023 | 113.47 | 115.13 | 113.06 | 114.07 | 2,103,323 | +0.38(+0.34%) |
Feb 03, 2023 | 114.23 | 114.67 | 113.16 | 113.69 | 3,834,909 | -0.76(-0.66%) |
Feb 02, 2023 | 117.28 | 117.52 | 114.09 | 114.45 | 3,604,522 | -2.40(-2.05%) |
Feb 01, 2023 | 117.33 | 117.62 | 114.50 | 116.84 | 2,245,178 | +0.33(+0.28%) |
Jan 31, 2023 | 117.43 | 117.77 | 116.05 | 116.52 | 2,282,518 | -0.79(-0.68%) |
Jan 30, 2023 | 117.01 | 118.27 | 116.58 | 117.31 | 1,714,233 | -0.48(-0.41%) |
Jan 27, 2023 | 119.06 | 120.13 | 117.69 | 117.79 | 1,914,328 | -1.21(-1.02%) |
Jan 26, 2023 | 118.59 | 119.44 | 117.71 | 119.00 | 1,873,862 | +0.50(+0.42%) |
Jan 25, 2023 | 115.25 | 118.52 | 114.55 | 118.50 | 1,698,373 | +2.45(+2.11%) |
Jan 24, 2023 | 114.57 | 116.23 | 113.81 | 116.05 | 1,908,690 | +1.91(+1.68%) |
Jan 23, 2023 | 114.46 | 114.63 | 113.37 | 114.14 | 2,163,361 | +0.05(+0.04%) |
Jan 20, 2023 | 113.42 | 114.65 | 112.71 | 114.09 | 2,273,027 | -0.02(-0.02%) |
Jan 19, 2023 | 114.74 | 115.28 | 114.03 | 114.11 | 1,642,024 | -1.61(-1.39%) |
Jan 18, 2023 | 118.28 | 118.45 | 115.64 | 115.72 | 1,787,142 | -2.35(-1.99%) |
Jan 17, 2023 | 118.22 | 118.31 | 117.35 | 118.06 | 1,732,715 | -0.25(-0.21%) |
Jan 13, 2023 | 116.83 | 118.43 | 116.47 | 118.31 | 2,373,035 | +1.24(+1.06%) |
Jan 12, 2023 | 117.79 | 117.89 | 116.28 | 117.07 | 2,786,537 | -0.78(-0.66%) |
Jan 11, 2023 | 118.34 | 118.57 | 117.33 | 117.85 | 2,570,281 | -0.25(-0.21%) |
Jan 10, 2023 | 117.05 | 118.34 | 117.05 | 118.09 | 1,619,213 | +1.04(+0.89%) |
Jan 09, 2023 | 119.04 | 119.53 | 116.93 | 117.05 | 2,618,400 | -2.80(-2.34%) |
Jan 06, 2023 | 117.73 | 120.71 | 117.48 | 119.85 | 2,503,355 | +3.12(+2.68%) |
Jan 05, 2023 | 115.28 | 117.28 | 114.82 | 116.72 | 2,088,386 | +0.42(+0.36%) |
Jan 04, 2023 | 115.58 | 117.22 | 114.89 | 116.30 | 2,037,769 | +2.11(+1.85%) |
Jan 03, 2023 | 114.98 | 115.46 | 113.12 | 114.19 | 1,731,506 | -0.24(-0.21%) |
Dec 30, 2022 | 113.31 | 114.45 | 112.91 | 114.43 | 1,570,186 | +0.21(+0.18%) |
Dec 29, 2022 | 113.65 | 114.84 | 113.42 | 114.22 | 1,616,644 | +1.55(+1.37%) |
Dec 28, 2022 | 113.35 | 114.24 | 112.65 | 112.67 | 1,340,501 | -0.74(-0.65%) |
Dec 27, 2022 | 114.20 | 114.79 | 112.80 | 113.41 | 1,382,179 | -0.43(-0.38%) |
Dec 23, 2022 | 112.25 | 114.02 | 111.32 | 113.84 | 1,336,030 | +1.50(+1.33%) |
Dec 22, 2022 | 111.99 | 112.63 | 110.91 | 112.35 | 2,282,649 | -1.15(-1.02%) |
Dec 21, 2022 | 114.34 | 114.81 | 112.97 | 113.50 | 2,608,978 | +0.77(+0.68%) |
Dec 20, 2022 | 112.89 | 113.65 | 112.62 | 112.73 | 2,167,078 | -0.56(-0.50%) |
Dec 19, 2022 | 112.63 | 113.84 | 112.06 | 113.29 | 2,458,683 | +0.96(+0.85%) |
Dec 16, 2022 | 111.29 | 112.85 | 110.81 | 112.34 | 5,400,908 | +0.26(+0.23%) |
Dec 15, 2022 | 114.30 | 115.05 | 111.80 | 112.08 | 3,340,425 | -3.68(-3.18%) |
Dec 14, 2022 | 116.08 | 116.68 | 113.90 | 115.76 | 2,215,879 | -0.11(-0.09%) |
Dec 13, 2022 | 118.69 | 118.68 | 114.50 | 115.87 | 2,194,089 | +1.12(+0.98%) |
Dec 12, 2022 | 113.86 | 114.77 | 112.61 | 114.74 | 1,769,535 | +1.48(+1.31%) |
Dec 09, 2022 | 114.74 | 115.07 | 113.17 | 113.26 | 2,066,971 | -2.22(-1.92%) |
Dec 08, 2022 | 113.91 | 115.62 | 113.61 | 115.48 | 2,502,998 | +1.75(+1.54%) |
Dec 07, 2022 | 114.29 | 115.22 | 113.52 | 113.73 | 2,012,388 | -1.15(-1.00%) |
Dec 06, 2022 | 116.03 | 117.34 | 114.56 | 114.88 | 2,689,696 | -0.82(-0.71%) |
Dec 05, 2022 | 116.15 | 116.43 | 114.85 | 115.70 | 2,051,172 | -1.31(-1.12%) |
Dec 02, 2022 | 114.20 | 117.48 | 114.19 | 117.01 | 2,156,660 | +1.00(+0.86%) |