Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.56 | 115.37 | 113.57 | 115.36 | 13,902 | +1.28(+1.12%) |
Jan 30, 2023 | 114.44 | 115.34 | 114.08 | 114.08 | 55,511 | -0.60(-0.53%) |
Jan 27, 2023 | 114.22 | 115.12 | 114.22 | 114.69 | 10,653 | +0.11(+0.10%) |
Jan 26, 2023 | 113.92 | 114.58 | 113.78 | 114.58 | 17,566 | +0.50(+0.44%) |
Jan 25, 2023 | 113.45 | 114.10 | 112.89 | 114.08 | 11,246 | -0.13(-0.11%) |
Jan 24, 2023 | 114.01 | 114.54 | 112.95 | 114.21 | 22,696 | +0.48(+0.42%) |
Jan 23, 2023 | 114.04 | 114.74 | 113.45 | 113.73 | 26,474 | -0.13(-0.11%) |
Jan 20, 2023 | 112.77 | 113.87 | 111.55 | 113.86 | 22,990 | +1.10(+0.98%) |
Jan 19, 2023 | 113.49 | 113.61 | 112.50 | 112.75 | 17,197 | -1.10(-0.97%) |
Jan 18, 2023 | 117.13 | 117.13 | 113.82 | 113.86 | 22,668 | -2.76(-2.36%) |
Jan 17, 2023 | 117.12 | 117.58 | 116.41 | 116.61 | 29,673 | -0.37(-0.31%) |
Jan 13, 2023 | 116.66 | 117.25 | 116.27 | 116.98 | 20,765 | -0.66(-0.56%) |
Jan 12, 2023 | 118.81 | 118.81 | 117.49 | 117.64 | 25,853 | -0.80(-0.67%) |
Jan 11, 2023 | 117.78 | 118.44 | 117.65 | 118.44 | 139,737 | +1.15(+0.98%) |
Jan 10, 2023 | 116.91 | 117.34 | 116.22 | 117.28 | 27,505 | -0.08(-0.07%) |
Jan 09, 2023 | 116.26 | 118.04 | 116.26 | 117.36 | 30,159 | +0.89(+0.76%) |
Jan 06, 2023 | 115.25 | 116.77 | 115.24 | 116.47 | 11,651 | +2.56(+2.24%) |
Jan 05, 2023 | 116.14 | 116.14 | 113.63 | 113.92 | 48,216 | -2.65(-2.27%) |
Jan 04, 2023 | 115.97 | 117.48 | 115.87 | 116.56 | 42,429 | +1.13(+0.98%) |
Jan 03, 2023 | 116.12 | 116.13 | 114.18 | 115.43 | 20,559 | -0.29(-0.25%) |
Dec 30, 2022 | 117.21 | 117.21 | 114.81 | 115.72 | 38,768 | -1.30(-1.11%) |
Dec 29, 2022 | 116.64 | 117.58 | 116.64 | 117.02 | 22,558 | +0.72(+0.62%) |
Dec 28, 2022 | 117.86 | 117.86 | 116.17 | 116.31 | 20,887 | -1.11(-0.95%) |
Dec 27, 2022 | 116.95 | 117.49 | 116.51 | 117.42 | 13,471 | +0.91(+0.78%) |
Dec 23, 2022 | 115.46 | 116.56 | 115.18 | 116.52 | 10,356 | +1.17(+1.02%) |
Dec 22, 2022 | 115.50 | 115.50 | 113.53 | 115.34 | 20,123 | -0.69(-0.59%) |
Dec 21, 2022 | 115.40 | 116.03 | 115.05 | 116.03 | 43,419 | +1.50(+1.31%) |
Dec 20, 2022 | 114.55 | 114.97 | 114.09 | 114.53 | 15,250 | +0.07(+0.06%) |
Dec 19, 2022 | 114.49 | 115.65 | 113.79 | 114.46 | 22,325 | -0.40(-0.35%) |
Dec 16, 2022 | 115.53 | 115.58 | 113.40 | 114.85 | 29,231 | -1.92(-1.64%) |
Dec 15, 2022 | 117.46 | 117.72 | 116.34 | 116.77 | 26,102 | -1.48(-1.25%) |
Dec 14, 2022 | 118.41 | 119.70 | 117.67 | 118.26 | 32,847 | -0.14(-0.12%) |
Dec 13, 2022 | 119.68 | 119.68 | 117.29 | 118.39 | 10,412 | +0.34(+0.28%) |
Dec 12, 2022 | 116.00 | 118.06 | 115.76 | 118.06 | 25,252 | +2.37(+2.05%) |
Dec 09, 2022 | 115.52 | 116.43 | 115.52 | 115.69 | 25,992 | -0.28(-0.24%) |
Dec 08, 2022 | 115.32 | 116.01 | 114.91 | 115.96 | 19,377 | +0.71(+0.61%) |
Dec 07, 2022 | 115.98 | 116.54 | 115.02 | 115.25 | 7,263 | -0.69(-0.59%) |
Dec 06, 2022 | 115.38 | 115.94 | 114.63 | 115.94 | 89,731 | +0.35(+0.30%) |
Dec 05, 2022 | 115.90 | 115.95 | 115.31 | 115.60 | 141,234 | -0.61(-0.52%) |
Dec 02, 2022 | 115.56 | 116.50 | 115.36 | 116.20 | 8,031 | -0.90(-0.77%) |
Dec 01, 2022 | 118.07 | 118.80 | 116.85 | 117.10 | 11,764 | -0.30(-0.25%) |
Nov 30, 2022 | 114.81 | 117.44 | 114.41 | 117.40 | 10,579 | +2.75(+2.40%) |
Nov 29, 2022 | 115.06 | 115.06 | 114.06 | 114.64 | 14,158 | -0.52(-0.45%) |
Nov 28, 2022 | 115.80 | 115.80 | 114.77 | 115.17 | 11,454 | -1.14(-0.98%) |
Nov 25, 2022 | 115.37 | 116.44 | 115.37 | 116.31 | 3,357 | +0.75(+0.65%) |
Nov 23, 2022 | 114.40 | 115.58 | 114.11 | 115.56 | 8,899 | +1.08(+0.94%) |
Nov 22, 2022 | 113.86 | 114.86 | 113.70 | 114.48 | 11,486 | +1.12(+0.99%) |
Nov 21, 2022 | 112.99 | 113.71 | 112.71 | 113.36 | 12,748 | +0.52(+0.46%) |
Nov 18, 2022 | 111.16 | 112.92 | 111.16 | 112.84 | 12,927 | +2.53(+2.30%) |
Nov 17, 2022 | 110.89 | 110.89 | 109.89 | 110.30 | 19,325 | -1.93(-1.72%) |
Nov 16, 2022 | 111.46 | 112.74 | 111.46 | 112.23 | 11,171 | +0.94(+0.84%) |
Nov 15, 2022 | 111.70 | 112.02 | 110.15 | 111.29 | 67,148 | +1.02(+0.92%) |
Nov 14, 2022 | 111.52 | 111.82 | 110.27 | 110.27 | 18,578 | -1.25(-1.12%) |
Nov 11, 2022 | 112.99 | 112.99 | 110.73 | 111.52 | 15,393 | -1.44(-1.28%) |
Nov 10, 2022 | 110.85 | 113.16 | 109.66 | 112.97 | 23,814 | +5.17(+4.79%) |
Nov 09, 2022 | 108.46 | 109.16 | 107.73 | 107.80 | 13,384 | -1.07(-0.98%) |
Nov 08, 2022 | 108.48 | 109.35 | 108.26 | 108.87 | 27,390 | +0.52(+0.48%) |
Nov 07, 2022 | 110.17 | 110.17 | 106.83 | 108.36 | 25,381 | -1.77(-1.61%) |
Nov 04, 2022 | 109.76 | 110.48 | 108.33 | 110.13 | 48,843 | +0.88(+0.81%) |
Nov 03, 2022 | 107.68 | 110.07 | 107.16 | 109.25 | 31,506 | +0.46(+0.43%) |
Nov 02, 2022 | 109.73 | 108.73 | 108.78 | 94,882 | -1.28(-1.16%) |