Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.77 | 126.83 | 124.08 | 126.70 | 2,341,659 | +2.61(+2.11%) |
Jan 30, 2023 | 123.49 | 125.95 | 123.40 | 124.08 | 1,371,610 | +0.29(+0.24%) |
Jan 27, 2023 | 123.75 | 125.06 | 123.47 | 123.79 | 1,609,039 | -0.34(-0.27%) |
Jan 26, 2023 | 122.24 | 124.89 | 121.96 | 124.13 | 2,213,113 | -0.44(-0.35%) |
Jan 25, 2023 | 125.47 | 125.72 | 124.20 | 124.57 | 1,623,845 | -2.74(-2.15%) |
Jan 24, 2023 | 126.60 | 128.36 | 124.13 | 127.31 | 1,295,726 | +0.65(+0.51%) |
Jan 23, 2023 | 126.47 | 128.60 | 125.19 | 126.66 | 1,839,628 | -0.68(-0.53%) |
Jan 20, 2023 | 129.64 | 129.64 | 122.24 | 127.34 | 4,235,909 | +7.19(+5.99%) |
Jan 19, 2023 | 122.27 | 123.00 | 119.88 | 120.15 | 2,986,437 | -4.06(-3.27%) |
Jan 18, 2023 | 127.86 | 128.31 | 124.14 | 124.21 | 2,030,017 | -2.76(-2.17%) |
Jan 17, 2023 | 128.66 | 128.94 | 125.93 | 126.97 | 1,738,278 | -1.73(-1.34%) |
Jan 13, 2023 | 126.75 | 129.07 | 126.72 | 128.70 | 896,251 | +0.76(+0.59%) |
Jan 12, 2023 | 128.79 | 128.91 | 126.88 | 127.94 | 1,074,244 | -0.46(-0.36%) |
Jan 11, 2023 | 128.30 | 128.80 | 126.06 | 128.40 | 1,458,251 | +2.25(+1.78%) |
Jan 10, 2023 | 123.45 | 126.22 | 123.33 | 126.16 | 1,009,760 | +0.89(+0.71%) |
Jan 09, 2023 | 125.08 | 127.40 | 123.53 | 125.27 | 1,336,964 | +0.36(+0.29%) |
Jan 06, 2023 | 121.37 | 125.27 | 120.15 | 124.91 | 1,267,133 | +5.24(+4.38%) |
Jan 05, 2023 | 123.00 | 123.00 | 119.10 | 119.67 | 1,656,960 | -6.67(-5.28%) |
Jan 04, 2023 | 125.25 | 126.58 | 124.34 | 126.34 | 781,022 | +3.04(+2.47%) |
Jan 03, 2023 | 123.25 | 123.86 | 121.60 | 123.30 | 1,029,864 | +1.07(+0.88%) |
Dec 30, 2022 | 121.72 | 122.49 | 120.70 | 122.23 | 667,480 | -0.64(-0.52%) |
Dec 29, 2022 | 121.87 | 123.31 | 121.87 | 122.87 | 667,475 | +2.07(+1.71%) |
Dec 28, 2022 | 123.46 | 123.98 | 120.78 | 120.80 | 658,997 | -2.09(-1.70%) |
Dec 27, 2022 | 122.96 | 124.24 | 122.51 | 122.89 | 722,089 | -0.29(-0.24%) |
Dec 23, 2022 | 121.75 | 123.25 | 121.43 | 123.18 | 471,391 | +0.84(+0.68%) |
Dec 22, 2022 | 121.79 | 122.36 | 119.78 | 122.34 | 743,518 | -1.25(-1.01%) |
Dec 21, 2022 | 122.22 | 124.23 | 122.22 | 123.60 | 935,655 | +2.32(+1.92%) |
Dec 20, 2022 | 121.71 | 122.69 | 120.10 | 121.28 | 1,138,573 | -0.85(-0.69%) |
Dec 19, 2022 | 122.52 | 123.40 | 121.31 | 122.12 | 701,590 | -0.52(-0.43%) |
Dec 16, 2022 | 123.69 | 124.21 | 121.75 | 122.64 | 1,706,245 | -2.53(-2.02%) |
Dec 15, 2022 | 126.79 | 126.79 | 124.55 | 125.17 | 1,115,672 | -3.89(-3.01%) |
Dec 14, 2022 | 129.94 | 131.31 | 127.83 | 129.06 | 906,156 | -1.26(-0.97%) |
Dec 13, 2022 | 133.10 | 133.87 | 129.41 | 130.32 | 1,204,862 | +1.70(+1.32%) |
Dec 12, 2022 | 126.92 | 128.68 | 126.41 | 128.62 | 1,068,156 | +1.86(+1.46%) |
Dec 09, 2022 | 126.81 | 128.03 | 126.41 | 126.77 | 739,505 | +0.05(+0.04%) |
Dec 08, 2022 | 126.60 | 127.19 | 125.72 | 126.72 | 1,130,695 | +0.89(+0.71%) |
Dec 07, 2022 | 127.63 | 128.27 | 125.20 | 125.82 | 1,718,628 | -2.53(-1.97%) |
Dec 06, 2022 | 131.18 | 132.04 | 126.93 | 128.35 | 910,804 | -2.48(-1.89%) |
Dec 05, 2022 | 131.58 | 132.11 | 130.06 | 130.83 | 951,340 | -2.63(-1.97%) |
Dec 02, 2022 | 129.38 | 133.85 | 129.25 | 133.47 | 798,924 | +2.28(+1.73%) |
Dec 01, 2022 | 132.59 | 133.15 | 130.24 | 131.19 | 817,738 | -0.25(-0.19%) |
Nov 30, 2022 | 127.96 | 131.68 | 127.21 | 131.44 | 2,095,184 | +3.30(+2.57%) |
Nov 29, 2022 | 127.05 | 128.90 | 127.01 | 128.15 | 1,696,082 | +1.49(+1.17%) |
Nov 28, 2022 | 128.60 | 129.47 | 126.41 | 126.66 | 1,079,471 | -2.97(-2.29%) |
Nov 25, 2022 | 128.65 | 129.64 | 128.48 | 129.63 | 348,906 | +0.29(+0.23%) |
Nov 23, 2022 | 128.53 | 130.07 | 128.19 | 129.34 | 1,109,926 | +1.04(+0.81%) |
Nov 22, 2022 | 126.37 | 128.39 | 125.57 | 128.30 | 1,569,386 | +2.86(+2.28%) |
Nov 21, 2022 | 123.94 | 126.51 | 123.94 | 125.44 | 1,259,097 | +0.56(+0.45%) |
Nov 18, 2022 | 125.22 | 126.63 | 123.77 | 124.88 | 1,028,143 | +1.76(+1.43%) |
Nov 17, 2022 | 123.36 | 123.59 | 121.09 | 123.12 | 1,081,471 | -2.27(-1.81%) |
Nov 16, 2022 | 125.60 | 126.34 | 124.64 | 125.39 | 1,391,675 | -0.50(-0.39%) |
Nov 15, 2022 | 126.94 | 129.66 | 123.90 | 125.88 | 1,686,522 | +1.50(+1.20%) |
Nov 14, 2022 | 125.38 | 126.33 | 124.04 | 124.39 | 1,945,551 | -2.07(-1.64%) |
Nov 11, 2022 | 122.33 | 127.34 | 122.19 | 126.46 | 2,166,844 | +5.13(+4.23%) |
Nov 10, 2022 | 116.90 | 121.39 | 116.61 | 121.32 | 1,557,255 | +10.33(+9.31%) |
Nov 09, 2022 | 112.32 | 112.60 | 110.67 | 110.99 | 781,433 | -1.61(-1.43%) |
Nov 08, 2022 | 113.16 | 114.24 | 111.64 | 112.60 | 1,161,243 | +0.12(+0.10%) |
Nov 07, 2022 | 112.61 | 112.75 | 110.69 | 112.49 | 1,422,301 | +0.85(+0.76%) |
Nov 04, 2022 | 108.48 | 112.06 | 108.22 | 111.64 | 1,579,672 | +5.56(+5.24%) |
Nov 03, 2022 | 104.55 | 107.18 | 103.86 | 106.08 | 1,134,533 | -0.36(-0.34%) |
Nov 02, 2022 | 110.27 | 111.17 | 106.35 | 106.44 | 1,360,378 | -3.79(-3.44%) |