Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 130.49 | 132.89 | 130.49 | 132.89 | 15,613 | +2.95(+2.27%) |
Jan 30, 2023 | 130.06 | 131.26 | 129.94 | 129.94 | 8,952 | -1.33(-1.01%) |
Jan 27, 2023 | 130.38 | 132.14 | 130.24 | 131.27 | 14,408 | +0.60(+0.46%) |
Jan 26, 2023 | 130.75 | 131.32 | 129.57 | 130.67 | 60,259 | +1.18(+0.91%) |
Jan 25, 2023 | 127.76 | 129.51 | 127.16 | 129.50 | 21,367 | +0.61(+0.47%) |
Jan 24, 2023 | 128.81 | 129.62 | 128.42 | 128.89 | 41,729 | -0.19(-0.15%) |
Jan 23, 2023 | 127.03 | 129.26 | 127.03 | 129.08 | 35,116 | +2.14(+1.69%) |
Jan 20, 2023 | 124.32 | 126.93 | 124.32 | 126.93 | 40,866 | +2.56(+2.06%) |
Jan 19, 2023 | 125.10 | 125.33 | 123.78 | 124.37 | 108,630 | -2.07(-1.64%) |
Jan 18, 2023 | 128.90 | 129.46 | 126.37 | 126.45 | 8,657 | -1.70(-1.33%) |
Jan 17, 2023 | 128.39 | 128.97 | 127.77 | 128.15 | 457,096 | -0.18(-0.14%) |
Jan 13, 2023 | 126.16 | 128.37 | 126.16 | 128.33 | 270,640 | +0.79(+0.62%) |
Jan 12, 2023 | 127.28 | 127.90 | 126.66 | 127.54 | 22,229 | +0.69(+0.54%) |
Jan 11, 2023 | 125.72 | 126.85 | 125.51 | 126.85 | 35,555 | +1.87(+1.50%) |
Jan 10, 2023 | 123.32 | 124.98 | 123.32 | 124.98 | 17,950 | +1.73(+1.41%) |
Jan 09, 2023 | 123.86 | 124.66 | 123.25 | 123.25 | 6,374 | -0.20(-0.16%) |
Jan 06, 2023 | 121.37 | 123.61 | 121.37 | 123.45 | 11,116 | +2.58(+2.14%) |
Jan 05, 2023 | 120.16 | 121.03 | 119.99 | 120.86 | 15,299 | -0.14(-0.12%) |
Jan 04, 2023 | 118.76 | 121.37 | 118.76 | 121.00 | 15,603 | +3.27(+2.78%) |
Jan 03, 2023 | 118.70 | 118.70 | 117.20 | 117.74 | 8,592 | +0.36(+0.30%) |
Dec 30, 2022 | 116.41 | 117.38 | 116.27 | 117.38 | 20,452 | -0.29(-0.25%) |
Dec 29, 2022 | 115.80 | 117.97 | 115.80 | 117.67 | 27,052 | +2.65(+2.30%) |
Dec 28, 2022 | 116.68 | 117.11 | 114.99 | 115.02 | 16,248 | -1.80(-1.54%) |
Dec 27, 2022 | 116.53 | 117.56 | 116.53 | 116.82 | 9,254 | +0.03(+0.03%) |
Dec 23, 2022 | 115.28 | 116.79 | 115.19 | 116.79 | 4,799 | +0.82(+0.71%) |
Dec 22, 2022 | 115.73 | 115.97 | 114.13 | 115.97 | 19,497 | -1.92(-1.63%) |
Dec 21, 2022 | 117.23 | 118.11 | 117.23 | 117.90 | 62,361 | +1.99(+1.72%) |
Dec 20, 2022 | 115.74 | 116.71 | 115.62 | 115.90 | 13,364 | -0.56(-0.48%) |
Dec 19, 2022 | 118.20 | 118.42 | 115.98 | 116.46 | 483,715 | -2.00(-1.68%) |
Dec 16, 2022 | 119.56 | 119.67 | 117.85 | 118.46 | 23,390 | -1.97(-1.64%) |
Dec 15, 2022 | 120.09 | 120.53 | 119.39 | 120.43 | 6,436 | -1.79(-1.47%) |
Dec 14, 2022 | 122.96 | 123.56 | 121.58 | 122.22 | 12,608 | -0.51(-0.41%) |
Dec 13, 2022 | 126.62 | 126.78 | 122.21 | 122.73 | 45,844 | +0.28(+0.23%) |
Dec 12, 2022 | 120.81 | 122.45 | 120.40 | 122.45 | 13,148 | +1.50(+1.24%) |
Dec 09, 2022 | 121.87 | 122.14 | 120.95 | 120.95 | 29,184 | -1.32(-1.08%) |
Dec 08, 2022 | 122.35 | 122.81 | 121.74 | 122.27 | 19,039 | +1.17(+0.96%) |
Dec 07, 2022 | 120.79 | 121.69 | 120.79 | 121.11 | 11,378 | -0.45(-0.37%) |
Dec 06, 2022 | 121.48 | 121.69 | 120.68 | 121.56 | 7,866 | -1.77(-1.44%) |
Dec 05, 2022 | 124.58 | 124.70 | 123.17 | 123.33 | 10,005 | -2.50(-1.98%) |
Dec 02, 2022 | 123.99 | 126.15 | 123.99 | 125.82 | 68,045 | +0.04(+0.03%) |
Dec 01, 2022 | 126.37 | 126.37 | 125.13 | 125.78 | 39,872 | +0.64(+0.51%) |
Nov 30, 2022 | 121.78 | 125.15 | 121.78 | 125.15 | 6,834 | +2.93(+2.40%) |
Nov 29, 2022 | 121.88 | 122.43 | 121.52 | 122.21 | 10,707 | +0.89(+0.73%) |
Nov 28, 2022 | 122.03 | 122.75 | 121.21 | 121.33 | 26,841 | -1.45(-1.18%) |
Nov 25, 2022 | 122.61 | 122.78 | 122.61 | 122.78 | 1,819 | +0.14(+0.12%) |
Nov 23, 2022 | 121.76 | 122.79 | 121.73 | 122.63 | 23,218 | +0.83(+0.68%) |
Nov 22, 2022 | 120.96 | 121.89 | 120.92 | 121.81 | 13,356 | +1.77(+1.47%) |
Nov 21, 2022 | 120.05 | 120.17 | 119.33 | 120.04 | 9,751 | -0.45(-0.38%) |
Nov 18, 2022 | 121.19 | 121.19 | 119.66 | 120.49 | 5,380 | +0.66(+0.55%) |
Nov 17, 2022 | 118.02 | 119.83 | 117.90 | 119.83 | 4,019 | -0.73(-0.60%) |
Nov 16, 2022 | 121.00 | 121.15 | 120.40 | 120.55 | 12,767 | -2.82(-2.29%) |
Nov 15, 2022 | 123.77 | 124.38 | 122.65 | 123.38 | 26,548 | +2.19(+1.80%) |
Nov 14, 2022 | 122.62 | 123.10 | 121.17 | 121.19 | 1,210,845 | -1.63(-1.33%) |
Nov 11, 2022 | 120.28 | 123.61 | 120.28 | 122.82 | 15,748 | +3.07(+2.57%) |
Nov 10, 2022 | 116.21 | 119.90 | 116.21 | 119.75 | 18,051 | +7.96(+7.12%) |
Nov 09, 2022 | 113.10 | 114.25 | 111.72 | 111.79 | 31,099 | -2.70(-2.36%) |
Nov 08, 2022 | 114.37 | 115.62 | 113.45 | 114.49 | 45,095 | +0.64(+0.56%) |
Nov 07, 2022 | 114.07 | 114.07 | 112.45 | 113.85 | 5,400 | +0.31(+0.27%) |
Nov 04, 2022 | 113.75 | 115.00 | 111.62 | 113.55 | 114,833 | +2.03(+1.82%) |
Nov 03, 2022 | 110.28 | 112.26 | 109.62 | 111.51 | 9,644 | -0.05(-0.05%) |
Nov 02, 2022 | 114.87 | 111.47 | 111.57 | 21,575 | -3.52(-3.06%) |