Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.70 | 131.81 | 127.70 | 131.66 | 236,054 | +4.66(+3.67%) |
Jan 30, 2023 | 127.74 | 129.00 | 126.59 | 127.00 | 189,052 | -1.50(-1.17%) |
Jan 27, 2023 | 134.19 | 134.46 | 127.75 | 128.50 | 323,312 | -7.02(-5.18%) |
Jan 26, 2023 | 135.33 | 136.07 | 132.82 | 135.52 | 121,454 | +0.37(+0.27%) |
Jan 25, 2023 | 135.75 | 135.75 | 133.33 | 135.15 | 183,062 | -2.19(-1.59%) |
Jan 24, 2023 | 136.04 | 137.53 | 134.76 | 137.34 | 129,675 | +0.64(+0.47%) |
Jan 23, 2023 | 134.75 | 137.54 | 134.75 | 136.70 | 119,624 | +2.45(+1.82%) |
Jan 20, 2023 | 132.75 | 134.37 | 130.01 | 134.25 | 201,678 | +2.48(+1.88%) |
Jan 19, 2023 | 134.60 | 135.47 | 131.25 | 131.77 | 187,696 | -3.47(-2.57%) |
Jan 18, 2023 | 137.84 | 138.56 | 134.57 | 135.24 | 109,789 | -2.58(-1.87%) |
Jan 17, 2023 | 138.46 | 140.18 | 137.69 | 137.82 | 125,084 | -0.04(-0.03%) |
Jan 13, 2023 | 134.79 | 138.01 | 134.79 | 137.86 | 140,315 | +1.60(+1.17%) |
Jan 12, 2023 | 133.98 | 136.26 | 133.18 | 136.26 | 240,368 | +1.58(+1.17%) |
Jan 11, 2023 | 131.37 | 134.68 | 130.50 | 134.68 | 129,591 | +3.31(+2.52%) |
Jan 10, 2023 | 131.34 | 131.56 | 130.10 | 131.37 | 159,846 | +0.63(+0.48%) |
Jan 09, 2023 | 130.69 | 132.97 | 130.31 | 130.74 | 181,175 | +1.33(+1.03%) |
Jan 06, 2023 | 128.02 | 130.66 | 126.73 | 129.41 | 188,566 | +3.01(+2.38%) |
Jan 05, 2023 | 127.95 | 128.91 | 126.38 | 126.40 | 101,528 | -2.07(-1.61%) |
Jan 04, 2023 | 132.66 | 134.82 | 127.02 | 128.47 | 231,403 | -2.31(-1.77%) |
Jan 03, 2023 | 130.10 | 133.53 | 129.12 | 130.78 | 317,295 | +2.56(+2.00%) |
Dec 30, 2022 | 128.40 | 128.53 | 127.24 | 128.22 | 89,389 | -0.83(-0.64%) |
Dec 29, 2022 | 128.05 | 129.82 | 127.41 | 129.05 | 106,452 | +2.89(+2.29%) |
Dec 28, 2022 | 129.80 | 130.74 | 125.54 | 126.16 | 93,662 | -3.39(-2.62%) |
Dec 27, 2022 | 129.53 | 130.61 | 128.42 | 129.55 | 132,824 | +0.86(+0.67%) |
Dec 23, 2022 | 127.89 | 129.44 | 126.50 | 128.69 | 95,497 | +0.32(+0.25%) |
Dec 22, 2022 | 131.27 | 131.27 | 127.18 | 128.37 | 132,539 | -3.64(-2.76%) |
Dec 21, 2022 | 131.09 | 132.31 | 130.41 | 132.01 | 149,439 | +1.99(+1.53%) |
Dec 20, 2022 | 125.55 | 130.29 | 125.28 | 130.02 | 227,065 | +5.40(+4.33%) |
Dec 19, 2022 | 125.25 | 125.31 | 122.79 | 124.62 | 139,980 | -0.54(-0.43%) |
Dec 16, 2022 | 124.21 | 125.75 | 123.20 | 125.16 | 464,132 | -0.15(-0.12%) |
Dec 15, 2022 | 128.78 | 129.28 | 125.12 | 125.31 | 163,260 | -4.93(-3.79%) |
Dec 14, 2022 | 132.67 | 134.50 | 129.53 | 130.24 | 162,384 | -2.43(-1.83%) |
Dec 13, 2022 | 135.27 | 136.08 | 132.46 | 132.67 | 159,179 | +1.97(+1.51%) |
Dec 12, 2022 | 130.53 | 131.79 | 130.02 | 130.70 | 96,050 | +0.45(+0.35%) |
Dec 09, 2022 | 129.90 | 131.44 | 129.90 | 130.25 | 135,594 | -0.72(-0.55%) |
Dec 08, 2022 | 129.36 | 131.91 | 128.44 | 130.97 | 224,642 | +3.06(+2.39%) |
Dec 07, 2022 | 128.45 | 129.54 | 127.49 | 127.91 | 160,635 | -1.54(-1.19%) |
Dec 06, 2022 | 130.75 | 131.54 | 129.19 | 129.45 | 189,768 | -1.19(-0.91%) |
Dec 05, 2022 | 132.09 | 132.09 | 129.52 | 130.64 | 135,017 | -1.97(-1.49%) |
Dec 02, 2022 | 131.40 | 133.42 | 130.83 | 132.61 | 130,944 | -1.00(-0.75%) |
Dec 01, 2022 | 133.93 | 134.37 | 131.51 | 133.61 | 163,707 | +0.20(+0.15%) |
Nov 30, 2022 | 126.86 | 133.46 | 126.35 | 133.41 | 367,418 | +6.20(+4.87%) |
Nov 29, 2022 | 127.41 | 128.36 | 127.02 | 127.21 | 158,583 | -0.78(-0.61%) |
Nov 28, 2022 | 129.07 | 129.44 | 127.39 | 127.99 | 199,924 | -1.75(-1.35%) |
Nov 25, 2022 | 129.50 | 130.42 | 129.00 | 129.74 | 66,641 | +0.23(+0.18%) |
Nov 23, 2022 | 129.13 | 131.49 | 128.30 | 129.51 | 165,287 | +0.16(+0.12%) |
Nov 22, 2022 | 128.03 | 129.59 | 127.70 | 129.35 | 114,379 | +1.16(+0.90%) |
Nov 21, 2022 | 129.01 | 129.69 | 127.86 | 128.19 | 143,442 | -1.59(-1.23%) |
Nov 18, 2022 | 129.44 | 129.94 | 127.77 | 129.78 | 199,971 | +1.56(+1.22%) |
Nov 17, 2022 | 125.46 | 128.34 | 125.33 | 128.22 | 182,380 | +1.29(+1.02%) |
Nov 16, 2022 | 125.96 | 127.50 | 125.38 | 126.93 | 181,418 | +0.28(+0.22%) |
Nov 15, 2022 | 126.74 | 128.66 | 124.84 | 126.65 | 170,158 | +2.10(+1.69%) |
Nov 14, 2022 | 125.06 | 126.74 | 122.33 | 124.55 | 147,528 | -1.87(-1.48%) |
Nov 11, 2022 | 125.79 | 128.26 | 125.53 | 126.42 | 279,998 | +1.03(+0.82%) |
Nov 10, 2022 | 118.22 | 125.39 | 118.22 | 125.39 | 269,192 | +8.21(+7.01%) |
Nov 09, 2022 | 121.00 | 121.93 | 115.84 | 117.18 | 319,714 | -4.74(-3.89%) |
Nov 08, 2022 | 115.00 | 123.64 | 114.73 | 121.92 | 794,929 | +10.53(+9.45%) |
Nov 07, 2022 | 113.04 | 113.04 | 110.36 | 111.39 | 225,801 | -0.89(-0.79%) |
Nov 04, 2022 | 114.82 | 114.82 | 110.43 | 112.28 | 157,461 | -1.22(-1.07%) |
Nov 03, 2022 | 111.30 | 114.10 | 110.26 | 113.50 | 170,440 | +0.30(+0.27%) |
Nov 02, 2022 | 115.41 | 118.05 | 113.00 | 113.20 | 231,968 | -3.07(-2.64%) |