Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 113.59 | 114.99 | 113.07 | 113.14 | 2,286,226 | -0.39(-0.34%) |
Feb 27, 2023 | 114.38 | 115.05 | 113.05 | 113.53 | 1,435,398 | +0.63(+0.56%) |
Feb 24, 2023 | 111.72 | 113.55 | 111.48 | 112.91 | 1,130,386 | -0.44(-0.38%) |
Feb 23, 2023 | 113.32 | 114.07 | 112.11 | 113.34 | 1,136,247 | +1.11(+0.99%) |
Feb 22, 2023 | 112.37 | 113.13 | 111.56 | 112.23 | 1,510,175 | +0.44(+0.40%) |
Feb 21, 2023 | 113.27 | 113.86 | 111.26 | 111.78 | 1,739,899 | -2.82(-2.46%) |
Feb 17, 2023 | 115.00 | 115.36 | 113.42 | 114.60 | 1,394,604 | -0.64(-0.56%) |
Feb 16, 2023 | 114.92 | 116.27 | 114.33 | 115.24 | 1,035,339 | -1.08(-0.93%) |
Feb 15, 2023 | 115.04 | 116.35 | 114.51 | 116.32 | 927,634 | +0.10(+0.09%) |
Feb 14, 2023 | 116.13 | 117.72 | 115.37 | 116.22 | 1,497,641 | -0.34(-0.29%) |
Feb 13, 2023 | 115.38 | 116.63 | 115.07 | 116.56 | 1,444,187 | +1.33(+1.15%) |
Feb 10, 2023 | 114.55 | 115.52 | 113.53 | 115.24 | 1,264,079 | -0.06(-0.05%) |
Feb 09, 2023 | 116.19 | 116.57 | 114.93 | 115.30 | 1,888,318 | +0.16(+0.14%) |
Feb 08, 2023 | 115.94 | 116.44 | 114.30 | 115.14 | 1,742,070 | -1.54(-1.32%) |
Feb 07, 2023 | 118.48 | 118.48 | 114.18 | 116.68 | 2,635,879 | -2.54(-2.13%) |
Feb 06, 2023 | 119.03 | 120.06 | 118.42 | 119.22 | 1,487,143 | -1.08(-0.90%) |
Feb 03, 2023 | 120.48 | 120.74 | 118.81 | 120.30 | 1,501,866 | -1.84(-1.50%) |
Feb 02, 2023 | 120.48 | 123.33 | 120.02 | 122.14 | 2,229,652 | +2.65(+2.22%) |
Feb 01, 2023 | 118.53 | 120.43 | 117.58 | 119.48 | 1,583,059 | +0.43(+0.37%) |
Jan 31, 2023 | 116.89 | 119.28 | 116.46 | 119.05 | 4,103,173 | +2.33(+1.99%) |
Jan 30, 2023 | 118.12 | 119.41 | 116.67 | 116.72 | 1,542,950 | -2.47(-2.07%) |
Jan 27, 2023 | 117.08 | 119.44 | 116.91 | 119.19 | 1,597,631 | +2.11(+1.80%) |
Jan 26, 2023 | 116.72 | 117.15 | 115.73 | 117.08 | 1,301,108 | +1.06(+0.91%) |
Jan 25, 2023 | 115.84 | 116.35 | 115.38 | 116.02 | 1,097,321 | -0.24(-0.21%) |
Jan 24, 2023 | 115.78 | 116.44 | 114.17 | 116.26 | 1,460,381 | +0.45(+0.38%) |
Jan 23, 2023 | 114.79 | 116.11 | 114.25 | 115.81 | 1,184,728 | +1.22(+1.07%) |
Jan 20, 2023 | 112.77 | 114.78 | 111.59 | 114.59 | 1,782,451 | +2.52(+2.25%) |
Jan 19, 2023 | 112.22 | 112.79 | 111.24 | 112.07 | 1,375,080 | -1.22(-1.08%) |
Jan 18, 2023 | 116.41 | 116.64 | 113.01 | 113.29 | 1,600,458 | -2.57(-2.22%) |
Jan 17, 2023 | 115.84 | 116.42 | 115.34 | 115.86 | 2,180,970 | -0.51(-0.44%) |
Jan 13, 2023 | 115.20 | 116.88 | 115.07 | 116.37 | 1,683,723 | -0.39(-0.33%) |
Jan 12, 2023 | 113.06 | 117.17 | 112.55 | 116.76 | 2,486,023 | +4.29(+3.82%) |
Jan 11, 2023 | 109.17 | 112.72 | 108.57 | 112.47 | 1,791,569 | +4.18(+3.86%) |
Jan 10, 2023 | 108.99 | 109.15 | 106.98 | 108.29 | 1,434,139 | -1.36(-1.24%) |
Jan 09, 2023 | 110.12 | 110.84 | 108.99 | 109.65 | 1,591,478 | -0.51(-0.46%) |
Jan 06, 2023 | 109.19 | 110.77 | 109.15 | 110.16 | 1,619,647 | +1.34(+1.23%) |
Jan 05, 2023 | 110.84 | 110.98 | 108.59 | 108.82 | 1,500,485 | -3.47(-3.09%) |
Jan 04, 2023 | 110.11 | 113.35 | 109.36 | 112.28 | 1,951,746 | +3.36(+3.08%) |
Jan 03, 2023 | 109.48 | 110.45 | 107.71 | 108.93 | 1,416,466 | +0.06(+0.05%) |
Dec 30, 2022 | 108.02 | 109.22 | 107.24 | 108.87 | 1,365,339 | +0.15(+0.14%) |
Dec 29, 2022 | 107.45 | 109.04 | 106.88 | 108.72 | 1,049,135 | +2.09(+1.96%) |
Dec 28, 2022 | 109.67 | 110.18 | 106.42 | 106.63 | 1,061,457 | -2.82(-2.57%) |
Dec 27, 2022 | 109.41 | 109.85 | 108.55 | 109.45 | 1,331,766 | +0.18(+0.16%) |
Dec 23, 2022 | 107.67 | 109.31 | 107.18 | 109.27 | 734,169 | +1.44(+1.33%) |
Dec 22, 2022 | 107.02 | 107.91 | 105.69 | 107.83 | 1,167,114 | -0.18(-0.16%) |
Dec 21, 2022 | 108.43 | 109.45 | 107.75 | 108.01 | 1,440,845 | +0.82(+0.77%) |
Dec 20, 2022 | 106.58 | 107.51 | 105.46 | 107.19 | 1,236,969 | +0.04(+0.04%) |
Dec 19, 2022 | 107.66 | 108.27 | 105.82 | 107.15 | 1,476,286 | -0.65(-0.60%) |
Dec 16, 2022 | 107.58 | 108.35 | 106.44 | 107.80 | 4,229,605 | -1.75(-1.60%) |
Dec 15, 2022 | 109.64 | 110.11 | 108.27 | 109.55 | 2,080,778 | -1.39(-1.25%) |
Dec 14, 2022 | 111.56 | 112.88 | 110.26 | 110.94 | 1,920,564 | -0.49(-0.44%) |
Dec 13, 2022 | 111.64 | 113.02 | 109.98 | 111.43 | 2,575,569 | +1.50(+1.37%) |
Dec 12, 2022 | 108.20 | 110.03 | 107.08 | 109.93 | 1,831,922 | +1.73(+1.60%) |
Dec 09, 2022 | 108.24 | 108.95 | 107.59 | 108.20 | 1,254,462 | -0.34(-0.32%) |
Dec 08, 2022 | 109.79 | 109.96 | 108.01 | 108.54 | 2,132,631 | -0.12(-0.11%) |
Dec 07, 2022 | 107.35 | 109.85 | 107.03 | 108.66 | 2,539,244 | +0.72(+0.67%) |
Dec 06, 2022 | 107.84 | 108.66 | 106.52 | 107.94 | 2,430,098 | +0.52(+0.48%) |
Dec 05, 2022 | 108.14 | 108.94 | 107.14 | 107.42 | 1,594,955 | -1.51(-1.38%) |
Dec 02, 2022 | 107.35 | 109.56 | 107.25 | 108.92 | 1,904,526 | +0.30(+0.28%) |