Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 139.80 | 143.00 | 139.50 | 139.50 | 115 | -3.00(-2.11%) |
Jan 30, 2023 | 139.30 | 142.75 | 138.00 | 142.50 | 1,676 | +3.35(+2.41%) |
Jan 27, 2023 | 141.70 | 142.50 | 138.50 | 139.15 | 835 | -0.85(-0.61%) |
Jan 26, 2023 | 143.70 | 143.75 | 139.25 | 140.00 | 1,220 | -5.00(-3.45%) |
Jan 25, 2023 | 143.95 | 145.00 | 140.75 | 145.00 | 899 | +3.25(+2.29%) |
Jan 24, 2023 | 144.20 | 145.75 | 141.75 | 141.75 | 221 | -0.10(-0.07%) |
Jan 23, 2023 | 141.50 | 145.50 | 141.25 | 141.85 | 2,099 | +0.75(+0.53%) |
Jan 20, 2023 | 140.70 | 145.50 | 140.70 | 141.10 | 3,101 | -3.40(-2.35%) |
Jan 19, 2023 | 140.00 | 144.75 | 140.00 | 144.50 | 1,422 | +5.95(+4.29%) |
Jan 18, 2023 | 138.55 | 142.25 | 138.55 | 138.55 | 1,628 | -1.70(-1.21%) |
Jan 17, 2023 | 143.95 | 144.00 | 140.15 | 140.25 | 5,903 | +0.00(+0.00%) |
Jan 13, 2023 | 139.70 | 140.25 | 136.25 | 140.25 | 987 | +4.25(+3.12%) |
Jan 12, 2023 | 136.30 | 140.00 | 135.50 | 136.00 | 2,668 | +2.70(+2.03%) |
Jan 11, 2023 | 132.80 | 135.00 | 132.80 | 133.30 | 143 | +1.45(+1.10%) |
Jan 10, 2023 | 133.30 | 135.75 | 131.75 | 131.85 | 775 | -2.90(-2.15%) |
Jan 09, 2023 | 137.60 | 138.99 | 134.75 | 134.75 | 4,060 | -1.25(-0.92%) |
Jan 06, 2023 | 137.85 | 139.65 | 134.55 | 136.00 | 2,708 | -1.25(-0.91%) |
Jan 05, 2023 | 134.30 | 137.25 | 133.75 | 137.25 | 1,755 | +4.15(+3.12%) |
Jan 04, 2023 | 135.95 | 138.70 | 133.00 | 133.10 | 760 | -1.90(-1.41%) |
Jan 03, 2023 | 133.70 | 135.00 | 130.50 | 135.00 | 4,236 | +0.25(+0.19%) |
Dec 30, 2022 | 134.25 | 134.75 | 130.75 | 134.75 | 1,685 | +4.50(+3.45%) |
Dec 29, 2022 | 130.30 | 134.00 | 130.25 | 130.25 | 883 | -2.50(-1.88%) |
Dec 28, 2022 | 130.80 | 132.75 | 129.00 | 132.75 | 1,681 | +3.05(+2.35%) |
Dec 27, 2022 | 136.50 | 137.20 | 129.60 | 129.70 | 2,867 | -0.70(-0.54%) |
Dec 23, 2022 | 131.95 | 132.40 | 130.40 | 130.40 | 974 | +1.55(+1.20%) |
Dec 22, 2022 | 129.70 | 135.60 | 128.30 | 128.85 | 899 | +0.75(+0.59%) |
Dec 21, 2022 | 129.25 | 134.00 | 128.10 | 128.10 | 1,287 | +1.45(+1.14%) |
Dec 20, 2022 | 126.05 | 133.60 | 126.05 | 126.65 | 1,292 | -1.35(-1.05%) |
Dec 19, 2022 | 129.25 | 131.75 | 128.00 | 128.00 | 20,411 | -2.20(-1.69%) |
Dec 16, 2022 | 129.85 | 130.20 | 128.05 | 130.20 | 3,458 | +1.70(+1.32%) |
Dec 15, 2022 | 130.23 | 132.25 | 128.50 | 128.50 | 2,233 | -2.00(-1.53%) |
Dec 14, 2022 | 131.55 | 135.00 | 128.80 | 130.50 | 3,124 | +0.00(+0.00%) |
Dec 13, 2022 | 131.30 | 134.00 | 130.25 | 130.50 | 2,072 | +3.00(+2.35%) |
Dec 12, 2022 | 128.80 | 130.75 | 127.50 | 127.50 | 2,419 | -1.10(-0.86%) |
Dec 09, 2022 | 129.90 | 131.30 | 128.50 | 128.60 | 4,153 | +2.60(+2.06%) |
Dec 08, 2022 | 126.80 | 130.00 | 126.00 | 126.00 | 1,662 | -0.75(-0.60%) |
Dec 07, 2022 | 125.25 | 128.90 | 123.85 | 126.75 | 1,636 | +1.91(+1.53%) |
Dec 06, 2022 | 124.65 | 129.80 | 123.40 | 124.85 | 2,293 | +1.15(+0.93%) |
Dec 05, 2022 | 126.85 | 128.55 | 123.60 | 123.70 | 5,132 | -3.00(-2.37%) |
Dec 02, 2022 | 123.00 | 130.15 | 123.00 | 126.70 | 2,525 | +2.25(+1.81%) |
Dec 01, 2022 | 126.10 | 129.50 | 124.45 | 124.45 | 2,727 | -1.42(-1.13%) |
Nov 30, 2022 | 123.80 | 126.20 | 122.50 | 125.88 | 1,039 | +1.62(+1.31%) |
Nov 29, 2022 | 124.05 | 127.75 | 124.05 | 124.25 | 953 | -2.00(-1.58%) |
Nov 28, 2022 | 124.55 | 126.45 | 122.50 | 126.25 | 4,144 | -1.55(-1.21%) |
Nov 25, 2022 | 124.55 | 127.80 | 124.55 | 127.80 | 18,511 | +4.55(+3.69%) |
Nov 23, 2022 | 123.95 | 126.25 | 122.75 | 123.25 | 2,319 | -0.50(-0.40%) |
Nov 22, 2022 | 123.30 | 127.20 | 123.30 | 123.75 | 1,275 | -1.25(-1.00%) |
Nov 21, 2022 | 123.55 | 128.20 | 123.55 | 125.00 | 2,247 | -0.55(-0.44%) |
Nov 18, 2022 | 130.45 | 130.45 | 125.55 | 125.55 | 10,818 | +1.70(+1.37%) |
Nov 17, 2022 | 124.85 | 128.25 | 123.30 | 123.85 | 1,286 | -1.95(-1.55%) |
Nov 16, 2022 | 127.50 | 131.00 | 125.80 | 125.80 | 1,219 | +1.35(+1.08%) |
Nov 15, 2022 | 127.80 | 129.95 | 123.30 | 124.45 | 726 | -1.80(-1.43%) |
Nov 14, 2022 | 128.10 | 130.00 | 126.25 | 126.25 | 2,158 | +1.85(+1.49%) |
Nov 11, 2022 | 123.90 | 128.90 | 121.05 | 124.40 | 3,171 | +2.00(+1.63%) |
Nov 10, 2022 | 122.75 | 127.30 | 121.90 | 122.40 | 612 | +4.00(+3.38%) |
Nov 09, 2022 | 119.85 | 125.60 | 118.40 | 118.40 | 1,608 | -3.10(-2.55%) |
Nov 08, 2022 | 122.25 | 125.95 | 121.25 | 121.50 | 740 | +0.55(+0.45%) |
Nov 07, 2022 | 121.65 | 126.15 | 120.75 | 120.95 | 4,063 | +1.95(+1.64%) |
Nov 04, 2022 | 118.70 | 124.25 | 118.15 | 119.00 | 1,220 | +6.00(+5.31%) |
Nov 03, 2022 | 113.35 | 118.30 | 113.00 | 113.00 | 3,091 | -1.50(-1.31%) |
Nov 02, 2022 | 115.70 | 119.85 | 114.50 | 114.50 | 1,670 | -1.95(-1.67%) |