Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.12 | 127.95 | 125.61 | 127.94 | 638,199 | +0.72(+0.57%) |
Jan 30, 2023 | 127.85 | 129.67 | 127.12 | 127.21 | 471,414 | -1.31(-1.02%) |
Jan 27, 2023 | 128.81 | 130.06 | 128.28 | 128.52 | 399,243 | -0.29(-0.22%) |
Jan 26, 2023 | 129.04 | 129.59 | 125.93 | 128.81 | 547,977 | +0.61(+0.48%) |
Jan 25, 2023 | 126.78 | 128.65 | 126.27 | 128.20 | 523,488 | +0.63(+0.49%) |
Jan 24, 2023 | 126.22 | 127.62 | 123.54 | 127.57 | 703,001 | +1.62(+1.29%) |
Jan 23, 2023 | 127.20 | 127.83 | 125.34 | 125.94 | 495,510 | -1.03(-0.81%) |
Jan 20, 2023 | 126.06 | 127.01 | 124.88 | 126.97 | 415,571 | +1.57(+1.26%) |
Jan 19, 2023 | 128.01 | 128.81 | 124.58 | 125.40 | 414,344 | -3.44(-2.67%) |
Jan 18, 2023 | 132.20 | 132.79 | 128.20 | 128.84 | 453,764 | -1.78(-1.36%) |
Jan 17, 2023 | 130.56 | 131.70 | 129.56 | 130.61 | 444,486 | -0.31(-0.24%) |
Jan 13, 2023 | 129.97 | 131.32 | 128.96 | 130.93 | 360,676 | +0.23(+0.18%) |
Jan 12, 2023 | 129.14 | 131.34 | 127.80 | 130.70 | 524,041 | +1.96(+1.53%) |
Jan 11, 2023 | 130.23 | 130.47 | 128.11 | 128.73 | 601,331 | -0.81(-0.62%) |
Jan 10, 2023 | 126.15 | 130.03 | 125.98 | 129.54 | 845,743 | +2.99(+2.36%) |
Jan 09, 2023 | 127.12 | 128.84 | 125.96 | 126.55 | 743,173 | +0.31(+0.25%) |
Jan 06, 2023 | 125.86 | 127.11 | 124.08 | 126.23 | 903,057 | +1.44(+1.16%) |
Jan 05, 2023 | 126.07 | 126.19 | 124.19 | 124.79 | 618,846 | -1.55(-1.22%) |
Jan 04, 2023 | 127.41 | 128.71 | 125.33 | 126.33 | 825,728 | -0.81(-0.63%) |
Jan 03, 2023 | 129.02 | 129.65 | 125.96 | 127.14 | 734,407 | -1.32(-1.02%) |
Dec 30, 2022 | 127.56 | 128.86 | 126.69 | 128.46 | 558,489 | +0.04(+0.03%) |
Dec 29, 2022 | 126.71 | 129.64 | 126.02 | 128.42 | 811,567 | +2.08(+1.65%) |
Dec 28, 2022 | 125.44 | 127.75 | 124.66 | 126.33 | 1,252,399 | +1.40(+1.12%) |
Dec 27, 2022 | 124.53 | 126.66 | 124.19 | 124.94 | 339,393 | +0.67(+0.54%) |
Dec 23, 2022 | 124.12 | 125.02 | 122.68 | 124.27 | 219,856 | +0.29(+0.23%) |
Dec 22, 2022 | 123.96 | 124.60 | 121.96 | 123.98 | 526,330 | -0.16(-0.13%) |
Dec 21, 2022 | 121.78 | 125.32 | 120.81 | 124.14 | 641,004 | +3.68(+3.05%) |
Dec 20, 2022 | 120.92 | 121.83 | 120.40 | 120.46 | 639,335 | -0.19(-0.16%) |
Dec 19, 2022 | 121.35 | 122.38 | 119.41 | 120.66 | 756,831 | +0.20(+0.17%) |
Dec 16, 2022 | 117.90 | 122.47 | 117.51 | 120.45 | 2,448,959 | +1.76(+1.48%) |
Dec 15, 2022 | 120.60 | 120.99 | 117.45 | 118.69 | 793,632 | -4.17(-3.39%) |
Dec 14, 2022 | 124.21 | 125.57 | 121.64 | 122.86 | 575,590 | -0.82(-0.67%) |
Dec 13, 2022 | 126.83 | 126.89 | 122.60 | 123.69 | 605,989 | +0.61(+0.50%) |
Dec 12, 2022 | 122.57 | 124.02 | 121.34 | 123.07 | 489,369 | +0.14(+0.11%) |
Dec 09, 2022 | 124.75 | 125.63 | 122.46 | 122.94 | 433,759 | -2.21(-1.77%) |
Dec 08, 2022 | 125.71 | 126.85 | 124.47 | 125.15 | 436,965 | +0.41(+0.33%) |
Dec 07, 2022 | 122.26 | 125.35 | 122.26 | 124.74 | 531,673 | +1.64(+1.33%) |
Dec 06, 2022 | 122.44 | 123.65 | 121.92 | 123.10 | 812,100 | +0.95(+0.77%) |
Dec 05, 2022 | 124.19 | 124.61 | 121.61 | 122.16 | 457,362 | -3.37(-2.69%) |
Dec 02, 2022 | 119.33 | 126.29 | 118.83 | 125.53 | 958,718 | +3.72(+3.06%) |
Dec 01, 2022 | 123.57 | 124.28 | 120.30 | 121.81 | 386,348 | -1.12(-0.91%) |
Nov 30, 2022 | 120.51 | 122.98 | 118.90 | 122.93 | 512,425 | +2.76(+2.30%) |
Nov 29, 2022 | 121.07 | 122.31 | 119.80 | 120.17 | 633,556 | -0.31(-0.25%) |
Nov 28, 2022 | 121.15 | 122.92 | 119.83 | 120.47 | 529,414 | -2.54(-2.06%) |
Nov 25, 2022 | 120.75 | 123.19 | 120.06 | 123.01 | 321,652 | +2.04(+1.68%) |
Nov 23, 2022 | 119.66 | 123.78 | 119.51 | 120.97 | 883,216 | +2.85(+2.42%) |
Nov 22, 2022 | 115.87 | 118.33 | 115.37 | 118.12 | 917,135 | +2.82(+2.44%) |
Nov 21, 2022 | 113.55 | 116.25 | 113.28 | 115.30 | 376,696 | +1.13(+0.99%) |
Nov 18, 2022 | 116.50 | 116.50 | 113.72 | 114.17 | 482,816 | -0.45(-0.40%) |
Nov 17, 2022 | 112.01 | 114.72 | 111.50 | 114.63 | 487,056 | +0.61(+0.54%) |
Nov 16, 2022 | 114.68 | 115.73 | 113.13 | 114.02 | 477,458 | -1.24(-1.08%) |
Nov 15, 2022 | 117.23 | 117.23 | 114.64 | 115.26 | 662,701 | -0.28(-0.24%) |
Nov 14, 2022 | 117.35 | 117.71 | 115.36 | 115.53 | 584,884 | -2.65(-2.24%) |
Nov 11, 2022 | 119.27 | 121.25 | 117.81 | 118.18 | 547,920 | +0.40(+0.34%) |
Nov 10, 2022 | 115.49 | 117.88 | 113.73 | 117.79 | 716,645 | +6.44(+5.79%) |
Nov 09, 2022 | 113.24 | 113.69 | 111.09 | 111.34 | 512,041 | -3.19(-2.78%) |
Nov 08, 2022 | 114.01 | 116.90 | 113.10 | 114.53 | 558,134 | +1.64(+1.45%) |
Nov 07, 2022 | 112.12 | 113.46 | 110.05 | 112.90 | 442,140 | +1.05(+0.93%) |
Nov 04, 2022 | 111.79 | 112.47 | 109.81 | 111.85 | 484,930 | +2.66(+2.44%) |
Nov 03, 2022 | 105.19 | 111.40 | 104.79 | 109.19 | 872,211 | +2.28(+2.14%) |
Nov 02, 2022 | 107.58 | 106.89 | 106.91 | 745,046 | -1.13(-1.04%) |