Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 139.79 | 142.02 | 139.79 | 142.02 | 12,375 | +2.27(+1.62%) |
Jan 30, 2023 | 140.85 | 141.31 | 139.76 | 139.76 | 5,455 | -2.58(-1.81%) |
Jan 27, 2023 | 140.41 | 142.97 | 140.41 | 142.34 | 6,666 | +2.08(+1.48%) |
Jan 26, 2023 | 140.10 | 140.25 | 139.21 | 140.25 | 2,437 | +2.11(+1.53%) |
Jan 25, 2023 | 136.22 | 138.38 | 135.84 | 138.14 | 9,800 | +0.50(+0.36%) |
Jan 24, 2023 | 137.05 | 137.91 | 136.18 | 137.64 | 20,206 | +0.18(+0.13%) |
Jan 23, 2023 | 135.93 | 137.52 | 135.93 | 137.46 | 10,500 | +1.77(+1.31%) |
Jan 20, 2023 | 133.63 | 135.69 | 133.63 | 135.69 | 12,946 | +2.25(+1.69%) |
Jan 19, 2023 | 133.64 | 133.79 | 133.39 | 133.44 | 15,281 | -0.98(-0.73%) |
Jan 18, 2023 | 137.32 | 137.32 | 134.14 | 134.42 | 17,363 | -1.53(-1.13%) |
Jan 17, 2023 | 136.10 | 136.49 | 135.60 | 135.95 | 21,113 | +0.31(+0.23%) |
Jan 13, 2023 | 133.09 | 135.65 | 133.09 | 135.63 | 12,984 | +0.63(+0.47%) |
Jan 12, 2023 | 134.73 | 135.01 | 133.60 | 135.01 | 4,441 | +0.85(+0.64%) |
Jan 11, 2023 | 132.76 | 134.15 | 132.62 | 134.15 | 39,780 | +2.55(+1.94%) |
Jan 10, 2023 | 130.57 | 131.67 | 129.92 | 131.60 | 18,714 | +1.29(+0.99%) |
Jan 09, 2023 | 131.06 | 132.00 | 130.31 | 130.31 | 114,577 | +0.63(+0.49%) |
Jan 06, 2023 | 126.81 | 129.82 | 126.81 | 129.68 | 8,508 | +2.79(+2.19%) |
Jan 05, 2023 | 126.50 | 126.89 | 126.24 | 126.89 | 5,258 | -0.85(-0.67%) |
Jan 04, 2023 | 126.42 | 128.28 | 126.22 | 127.74 | 11,081 | +3.52(+2.84%) |
Jan 03, 2023 | 125.40 | 125.40 | 123.75 | 124.22 | 9,267 | +0.59(+0.48%) |
Dec 30, 2022 | 123.54 | 123.92 | 123.05 | 123.63 | 20,076 | -1.09(-0.87%) |
Dec 29, 2022 | 123.64 | 125.06 | 123.62 | 124.72 | 8,854 | +2.85(+2.34%) |
Dec 28, 2022 | 122.58 | 122.91 | 121.88 | 121.88 | 10,085 | -1.67(-1.35%) |
Dec 27, 2022 | 123.84 | 123.84 | 123.54 | 123.54 | 1,744 | -0.21(-0.17%) |
Dec 23, 2022 | 123.18 | 123.95 | 122.46 | 123.75 | 6,932 | +0.05(+0.04%) |
Dec 22, 2022 | 125.08 | 125.08 | 122.18 | 123.70 | 97,535 | -2.13(-1.69%) |
Dec 21, 2022 | 124.98 | 126.28 | 124.98 | 125.83 | 7,373 | +1.61(+1.29%) |
Dec 20, 2022 | 124.63 | 124.92 | 124.14 | 124.22 | 19,608 | -1.10(-0.87%) |
Dec 19, 2022 | 127.01 | 127.01 | 125.02 | 125.32 | 12,249 | -1.33(-1.05%) |
Dec 16, 2022 | 127.75 | 127.75 | 126.11 | 126.65 | 6,752 | -1.43(-1.11%) |
Dec 15, 2022 | 128.91 | 128.91 | 127.44 | 128.08 | 7,400 | -3.27(-2.49%) |
Dec 14, 2022 | 131.72 | 132.69 | 130.06 | 131.35 | 57,554 | -0.48(-0.36%) |
Dec 13, 2022 | 134.29 | 134.79 | 130.97 | 131.83 | 17,282 | +1.38(+1.05%) |
Dec 12, 2022 | 129.95 | 130.64 | 129.60 | 130.45 | 12,215 | -0.16(-0.12%) |
Dec 09, 2022 | 130.92 | 131.30 | 130.61 | 130.61 | 5,434 | -0.71(-0.54%) |
Dec 08, 2022 | 130.62 | 131.46 | 130.47 | 131.32 | 7,736 | +1.77(+1.36%) |
Dec 07, 2022 | 129.46 | 130.25 | 129.41 | 129.55 | 12,680 | -0.76(-0.58%) |
Dec 06, 2022 | 131.16 | 131.16 | 129.43 | 130.31 | 13,542 | -1.40(-1.06%) |
Dec 05, 2022 | 133.40 | 133.40 | 131.20 | 131.71 | 15,179 | -2.57(-1.92%) |
Dec 02, 2022 | 132.18 | 134.65 | 132.18 | 134.28 | 16,489 | +0.50(+0.37%) |
Dec 01, 2022 | 133.71 | 134.29 | 133.15 | 133.79 | 3,855 | +0.29(+0.22%) |
Nov 30, 2022 | 130.46 | 133.73 | 129.92 | 133.50 | 26,299 | +4.22(+3.27%) |
Nov 29, 2022 | 129.26 | 129.44 | 129.16 | 129.28 | 5,863 | +0.58(+0.45%) |
Nov 28, 2022 | 129.01 | 129.90 | 128.32 | 128.69 | 13,284 | -0.90(-0.70%) |
Nov 25, 2022 | 129.29 | 129.61 | 129.22 | 129.60 | 1,608 | +0.08(+0.06%) |
Nov 23, 2022 | 128.53 | 129.76 | 128.53 | 129.51 | 11,454 | +1.41(+1.10%) |
Nov 22, 2022 | 127.19 | 128.12 | 127.08 | 128.10 | 9,908 | +1.11(+0.87%) |
Nov 21, 2022 | 127.64 | 127.64 | 126.61 | 126.99 | 9,415 | -1.70(-1.32%) |
Nov 18, 2022 | 129.84 | 129.84 | 128.07 | 128.69 | 12,324 | +0.01(+0.01%) |
Nov 17, 2022 | 127.25 | 128.86 | 127.25 | 128.68 | 22,102 | -0.24(-0.19%) |
Nov 16, 2022 | 128.79 | 129.20 | 128.79 | 128.92 | 104,346 | -1.57(-1.20%) |
Nov 15, 2022 | 131.44 | 131.94 | 130.15 | 130.49 | 5,630 | +2.00(+1.56%) |
Nov 14, 2022 | 129.47 | 129.96 | 128.49 | 128.49 | 9,404 | -1.70(-1.31%) |
Nov 11, 2022 | 128.38 | 130.73 | 128.18 | 130.19 | 8,382 | +3.26(+2.57%) |
Nov 10, 2022 | 124.02 | 126.92 | 123.86 | 126.92 | 114,743 | +8.15(+6.86%) |
Nov 09, 2022 | 120.69 | 120.96 | 118.78 | 118.78 | 8,857 | -3.08(-2.53%) |
Nov 08, 2022 | 121.74 | 122.89 | 120.90 | 121.86 | 13,415 | +0.12(+0.10%) |
Nov 07, 2022 | 122.46 | 122.46 | 121.03 | 121.74 | 5,237 | +0.02(+0.02%) |
Nov 04, 2022 | 122.21 | 123.38 | 120.28 | 121.72 | 6,457 | +3.16(+2.66%) |
Nov 03, 2022 | 117.74 | 119.23 | 117.49 | 118.56 | 5,990 | -0.73(-0.61%) |
Nov 02, 2022 | 122.43 | 119.11 | 119.29 | 12,250 | -3.12(-2.55%) |