Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.84 | 128.96 | 122.73 | 128.95 | 1,218,267 | +6.51(+5.32%) |
Jan 30, 2023 | 125.33 | 126.35 | 122.24 | 122.44 | 994,463 | -4.95(-3.89%) |
Jan 27, 2023 | 124.99 | 127.60 | 124.06 | 127.39 | 1,253,972 | +1.93(+1.54%) |
Jan 26, 2023 | 127.44 | 127.53 | 123.58 | 125.46 | 948,271 | +0.21(+0.17%) |
Jan 25, 2023 | 124.25 | 125.72 | 119.25 | 125.25 | 2,039,774 | -1.47(-1.16%) |
Jan 24, 2023 | 127.78 | 128.40 | 124.62 | 126.72 | 829,837 | -1.67(-1.30%) |
Jan 23, 2023 | 129.46 | 130.32 | 126.63 | 128.39 | 1,859,580 | +1.31(+1.03%) |
Jan 20, 2023 | 120.22 | 127.97 | 119.39 | 127.08 | 1,697,154 | +8.83(+7.47%) |
Jan 19, 2023 | 116.21 | 119.08 | 113.58 | 118.25 | 1,264,627 | +0.55(+0.46%) |
Jan 18, 2023 | 118.49 | 127.20 | 117.00 | 117.70 | 1,981,046 | -2.81(-2.33%) |
Jan 17, 2023 | 125.35 | 131.12 | 116.87 | 120.51 | 3,019,487 | +2.80(+2.37%) |
Jan 13, 2023 | 112.86 | 118.39 | 111.42 | 117.71 | 1,492,426 | +1.32(+1.14%) |
Jan 12, 2023 | 117.72 | 118.34 | 113.37 | 116.39 | 1,077,414 | -0.68(-0.58%) |
Jan 11, 2023 | 114.36 | 117.23 | 112.64 | 117.07 | 1,080,924 | +3.19(+2.80%) |
Jan 10, 2023 | 113.03 | 115.68 | 109.62 | 113.87 | 1,544,784 | -1.27(-1.10%) |
Jan 09, 2023 | 114.67 | 118.52 | 113.84 | 115.15 | 1,212,868 | -0.51(-0.44%) |
Jan 06, 2023 | 108.88 | 116.28 | 106.22 | 115.65 | 1,656,464 | +5.43(+4.93%) |
Jan 05, 2023 | 109.71 | 115.01 | 108.83 | 110.22 | 2,041,333 | -7.06(-6.02%) |
Jan 04, 2023 | 115.16 | 118.79 | 113.62 | 117.28 | 1,074,768 | +4.74(+4.22%) |
Jan 03, 2023 | 116.49 | 117.55 | 111.93 | 112.54 | 1,126,459 | -2.04(-1.78%) |
Dec 30, 2022 | 113.35 | 115.25 | 112.71 | 114.58 | 905,126 | -0.89(-0.78%) |
Dec 29, 2022 | 111.78 | 116.70 | 111.64 | 115.47 | 1,075,348 | +4.41(+3.97%) |
Dec 28, 2022 | 113.35 | 113.96 | 109.45 | 111.07 | 916,320 | -2.28(-2.01%) |
Dec 27, 2022 | 114.15 | 114.76 | 112.36 | 113.35 | 587,455 | -1.01(-0.89%) |
Dec 23, 2022 | 114.87 | 115.11 | 112.36 | 114.36 | 359,177 | -0.61(-0.53%) |
Dec 22, 2022 | 113.10 | 115.08 | 110.40 | 114.97 | 830,190 | +0.37(+0.32%) |
Dec 21, 2022 | 114.92 | 116.35 | 112.84 | 114.60 | 809,070 | +1.31(+1.16%) |
Dec 20, 2022 | 113.58 | 115.56 | 112.74 | 113.29 | 601,579 | -0.08(-0.07%) |
Dec 19, 2022 | 113.46 | 114.37 | 111.62 | 113.37 | 825,527 | +0.13(+0.11%) |
Dec 16, 2022 | 114.15 | 116.36 | 112.62 | 113.24 | 2,793,156 | -1.53(-1.33%) |
Dec 15, 2022 | 113.44 | 116.50 | 113.13 | 114.77 | 1,002,310 | -1.23(-1.06%) |
Dec 14, 2022 | 118.90 | 121.54 | 114.15 | 116.00 | 1,296,449 | -3.33(-2.79%) |
Dec 13, 2022 | 125.81 | 127.68 | 118.35 | 119.33 | 1,491,925 | -2.72(-2.22%) |
Dec 12, 2022 | 118.62 | 122.64 | 115.81 | 122.05 | 1,210,372 | +4.15(+3.52%) |
Dec 09, 2022 | 117.66 | 120.33 | 116.58 | 117.90 | 884,545 | -0.74(-0.62%) |
Dec 08, 2022 | 117.28 | 120.05 | 115.20 | 118.64 | 1,418,939 | +2.30(+1.97%) |
Dec 07, 2022 | 114.33 | 118.21 | 112.82 | 116.34 | 2,062,031 | -1.86(-1.57%) |
Dec 06, 2022 | 125.00 | 125.09 | 117.84 | 118.20 | 2,434,173 | -6.98(-5.58%) |
Dec 05, 2022 | 133.25 | 134.13 | 123.69 | 125.18 | 1,407,404 | -10.06(-7.44%) |
Dec 02, 2022 | 135.12 | 136.59 | 134.16 | 135.24 | 615,587 | -2.03(-1.48%) |
Dec 01, 2022 | 139.12 | 140.95 | 136.30 | 137.27 | 818,006 | -1.45(-1.05%) |
Nov 30, 2022 | 134.94 | 139.07 | 131.08 | 138.72 | 1,150,880 | +3.90(+2.89%) |
Nov 29, 2022 | 134.48 | 136.88 | 133.44 | 134.83 | 796,708 | +1.30(+0.98%) |
Nov 28, 2022 | 137.05 | 140.07 | 132.73 | 133.52 | 1,060,761 | -5.94(-4.26%) |
Nov 25, 2022 | 138.23 | 139.81 | 137.76 | 139.46 | 293,263 | +0.73(+0.52%) |
Nov 23, 2022 | 135.56 | 139.62 | 134.58 | 138.74 | 761,447 | +3.30(+2.44%) |
Nov 22, 2022 | 132.26 | 135.58 | 130.70 | 135.43 | 1,125,116 | +4.17(+3.17%) |
Nov 21, 2022 | 130.89 | 132.21 | 129.56 | 131.27 | 931,800 | -0.03(-0.02%) |
Nov 18, 2022 | 134.55 | 135.12 | 129.62 | 131.30 | 1,264,939 | +0.02(+0.02%) |
Nov 17, 2022 | 134.36 | 134.75 | 129.39 | 131.28 | 1,023,472 | -5.97(-4.35%) |
Nov 16, 2022 | 144.09 | 144.97 | 136.34 | 137.24 | 1,183,826 | -9.88(-6.71%) |
Nov 15, 2022 | 142.78 | 156.53 | 142.52 | 147.12 | 1,951,190 | +9.12(+6.61%) |
Nov 14, 2022 | 142.73 | 144.22 | 137.92 | 138.00 | 1,247,947 | -5.18(-3.62%) |
Nov 11, 2022 | 136.74 | 144.66 | 136.24 | 143.18 | 1,587,507 | +3.02(+2.16%) |
Nov 10, 2022 | 138.54 | 143.98 | 137.20 | 140.16 | 2,660,638 | +8.87(+6.76%) |
Nov 09, 2022 | 137.23 | 137.30 | 129.28 | 131.29 | 1,844,055 | -10.06(-7.12%) |
Nov 08, 2022 | 146.71 | 148.69 | 136.12 | 141.35 | 2,382,955 | -6.21(-4.21%) |
Nov 07, 2022 | 148.07 | 149.27 | 144.85 | 147.56 | 511,506 | -0.20(-0.13%) |
Nov 04, 2022 | 147.89 | 148.82 | 144.34 | 147.75 | 584,801 | +4.38(+3.05%) |
Nov 03, 2022 | 143.52 | 144.51 | 140.64 | 143.38 | 701,369 | -2.47(-1.69%) |
Nov 02, 2022 | 158.68 | 145.75 | 145.84 | 1,143,693 | -13.28(-8.34%) |