Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 123.84 | 124.07 | 121.42 | 121.92 | 1,126,627 | -1.97(-1.59%) |
Feb 27, 2023 | 123.15 | 124.07 | 121.59 | 123.89 | 831,199 | +2.20(+1.81%) |
Feb 24, 2023 | 121.12 | 123.00 | 120.54 | 121.69 | 891,027 | -1.55(-1.26%) |
Feb 23, 2023 | 125.06 | 126.18 | 122.12 | 123.24 | 615,741 | -2.32(-1.85%) |
Feb 22, 2023 | 125.86 | 127.11 | 123.69 | 125.56 | 727,533 | +0.47(+0.37%) |
Feb 21, 2023 | 124.13 | 126.08 | 122.98 | 125.09 | 1,154,063 | -2.36(-1.85%) |
Feb 17, 2023 | 128.59 | 129.13 | 125.32 | 127.46 | 723,324 | -1.69(-1.31%) |
Feb 16, 2023 | 126.17 | 131.04 | 125.70 | 129.14 | 1,153,724 | +1.05(+0.82%) |
Feb 15, 2023 | 124.90 | 129.28 | 123.96 | 128.09 | 632,300 | +1.81(+1.43%) |
Feb 14, 2023 | 125.89 | 127.56 | 123.31 | 126.28 | 756,516 | -1.09(-0.86%) |
Feb 13, 2023 | 121.02 | 127.42 | 120.38 | 127.38 | 1,385,383 | +6.36(+5.26%) |
Feb 10, 2023 | 122.00 | 122.57 | 119.68 | 121.01 | 1,558,515 | -2.60(-2.10%) |
Feb 09, 2023 | 126.88 | 127.85 | 123.17 | 123.61 | 912,394 | -2.20(-1.75%) |
Feb 08, 2023 | 128.85 | 130.48 | 125.47 | 125.81 | 956,685 | -4.72(-3.62%) |
Feb 07, 2023 | 130.37 | 131.43 | 128.34 | 130.53 | 640,453 | -0.88(-0.67%) |
Feb 06, 2023 | 134.53 | 135.33 | 130.89 | 131.41 | 1,164,266 | -5.71(-4.16%) |
Feb 03, 2023 | 137.28 | 140.07 | 136.70 | 137.12 | 882,392 | -3.00(-2.14%) |
Feb 02, 2023 | 138.23 | 142.74 | 137.70 | 140.11 | 1,561,454 | +4.00(+2.94%) |
Feb 01, 2023 | 130.48 | 136.82 | 129.31 | 136.11 | 1,178,165 | +4.41(+3.35%) |
Jan 31, 2023 | 127.08 | 131.71 | 127.02 | 131.70 | 1,149,624 | +5.19(+4.10%) |
Jan 30, 2023 | 121.84 | 128.33 | 121.84 | 126.51 | 1,467,052 | +2.88(+2.33%) |
Jan 27, 2023 | 123.07 | 124.41 | 121.69 | 123.63 | 713,221 | +0.56(+0.45%) |
Jan 26, 2023 | 123.62 | 124.42 | 121.28 | 123.07 | 929,240 | +1.66(+1.37%) |
Jan 25, 2023 | 115.96 | 121.55 | 114.94 | 121.41 | 849,676 | +3.82(+3.24%) |
Jan 24, 2023 | 120.87 | 120.87 | 116.94 | 117.60 | 873,746 | -3.18(-2.63%) |
Jan 23, 2023 | 121.47 | 122.84 | 119.45 | 120.78 | 1,012,797 | +0.05(+0.04%) |
Jan 20, 2023 | 116.47 | 120.74 | 115.27 | 120.73 | 782,311 | +4.43(+3.81%) |
Jan 19, 2023 | 119.53 | 119.98 | 115.84 | 116.30 | 898,763 | -4.35(-3.61%) |
Jan 18, 2023 | 123.78 | 125.94 | 119.90 | 120.65 | 671,266 | -2.37(-1.92%) |
Jan 17, 2023 | 123.95 | 125.75 | 122.98 | 123.02 | 755,617 | -1.62(-1.30%) |
Jan 13, 2023 | 122.46 | 124.85 | 122.21 | 124.64 | 544,786 | -0.09(-0.07%) |
Jan 12, 2023 | 126.45 | 126.58 | 122.95 | 124.73 | 940,063 | -1.45(-1.15%) |
Jan 11, 2023 | 122.93 | 126.21 | 122.76 | 126.18 | 1,041,503 | +4.26(+3.49%) |
Jan 10, 2023 | 119.72 | 121.94 | 117.69 | 121.92 | 782,772 | +3.43(+2.90%) |
Jan 09, 2023 | 120.20 | 123.00 | 117.87 | 118.49 | 998,719 | -1.54(-1.28%) |
Jan 06, 2023 | 115.32 | 120.67 | 114.68 | 120.03 | 1,201,682 | +6.74(+5.95%) |
Jan 05, 2023 | 112.47 | 114.56 | 111.65 | 113.29 | 664,423 | -1.32(-1.15%) |
Jan 04, 2023 | 112.34 | 116.05 | 111.43 | 114.61 | 923,260 | +3.98(+3.59%) |
Jan 03, 2023 | 113.05 | 113.05 | 107.79 | 110.63 | 1,270,331 | -0.83(-0.74%) |
Dec 30, 2022 | 111.51 | 112.79 | 110.66 | 111.46 | 960,133 | -1.58(-1.40%) |
Dec 29, 2022 | 112.68 | 114.12 | 112.02 | 113.04 | 636,788 | +1.57(+1.41%) |
Dec 28, 2022 | 113.48 | 113.55 | 110.26 | 111.47 | 809,150 | -2.05(-1.80%) |
Dec 27, 2022 | 116.29 | 116.89 | 112.95 | 113.52 | 835,173 | -3.08(-2.64%) |
Dec 23, 2022 | 114.49 | 116.64 | 113.13 | 116.60 | 749,122 | +2.16(+1.89%) |
Dec 22, 2022 | 112.82 | 114.49 | 111.09 | 114.44 | 757,726 | -0.62(-0.54%) |
Dec 21, 2022 | 113.73 | 115.45 | 111.73 | 115.06 | 936,448 | +3.19(+2.85%) |
Dec 20, 2022 | 111.03 | 113.58 | 109.93 | 111.87 | 1,307,561 | -0.23(-0.21%) |
Dec 19, 2022 | 108.59 | 113.01 | 108.38 | 112.10 | 1,701,961 | +3.75(+3.46%) |
Dec 16, 2022 | 112.52 | 113.81 | 107.99 | 108.34 | 2,570,326 | -4.67(-4.13%) |
Dec 15, 2022 | 110.79 | 113.22 | 109.89 | 113.01 | 1,163,670 | +0.26(+0.23%) |
Dec 14, 2022 | 113.70 | 115.11 | 110.75 | 112.75 | 1,139,685 | -1.42(-1.24%) |
Dec 13, 2022 | 118.83 | 119.76 | 113.40 | 114.16 | 1,387,214 | +0.96(+0.85%) |
Dec 12, 2022 | 111.40 | 113.84 | 109.19 | 113.20 | 1,123,945 | +1.45(+1.30%) |
Dec 09, 2022 | 107.36 | 113.67 | 107.36 | 111.75 | 1,200,087 | +1.89(+1.72%) |
Dec 08, 2022 | 108.55 | 111.23 | 107.21 | 109.86 | 1,290,695 | +1.42(+1.31%) |
Dec 07, 2022 | 107.80 | 109.54 | 106.93 | 108.43 | 1,130,419 | +0.09(+0.08%) |
Dec 06, 2022 | 109.74 | 110.46 | 106.45 | 108.34 | 1,289,706 | -1.66(-1.51%) |
Dec 05, 2022 | 111.31 | 111.70 | 109.02 | 110.00 | 1,386,495 | -2.94(-2.60%) |
Dec 02, 2022 | 110.82 | 113.80 | 109.77 | 112.94 | 1,390,288 | -0.26(-0.23%) |