Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 118.39 | 120.12 | 118.34 | 120.10 | 970,801 | +1.81(+1.53%) |
Jan 30, 2023 | 119.37 | 119.95 | 118.18 | 118.29 | 559,999 | -2.46(-2.03%) |
Jan 27, 2023 | 119.04 | 121.57 | 118.97 | 120.74 | 1,488,667 | +1.17(+0.98%) |
Jan 26, 2023 | 118.71 | 119.63 | 117.61 | 119.57 | 756,117 | +2.28(+1.94%) |
Jan 25, 2023 | 115.62 | 117.52 | 114.60 | 117.30 | 609,613 | -0.25(-0.21%) |
Jan 24, 2023 | 117.14 | 117.97 | 116.91 | 117.54 | 702,122 | -0.22(-0.19%) |
Jan 23, 2023 | 115.57 | 118.28 | 115.27 | 117.76 | 736,913 | +2.53(+2.19%) |
Jan 20, 2023 | 112.81 | 115.35 | 112.39 | 115.23 | 552,848 | +3.08(+2.75%) |
Jan 19, 2023 | 112.52 | 113.03 | 111.65 | 112.15 | 552,839 | -1.11(-0.98%) |
Jan 18, 2023 | 115.48 | 116.03 | 113.17 | 113.26 | 496,103 | -1.51(-1.31%) |
Jan 17, 2023 | 114.48 | 115.26 | 113.99 | 114.77 | 851,716 | +0.24(+0.21%) |
Jan 13, 2023 | 112.71 | 114.61 | 112.65 | 114.53 | 613,893 | +0.78(+0.69%) |
Jan 12, 2023 | 113.49 | 114.14 | 111.62 | 113.75 | 918,395 | +0.56(+0.50%) |
Jan 11, 2023 | 111.76 | 113.18 | 111.32 | 113.18 | 539,999 | +1.95(+1.75%) |
Jan 10, 2023 | 109.88 | 111.24 | 109.68 | 111.23 | 466,373 | +0.92(+0.83%) |
Jan 09, 2023 | 110.46 | 112.19 | 110.02 | 110.31 | 2,872,357 | +0.79(+0.72%) |
Jan 06, 2023 | 107.36 | 109.98 | 106.15 | 109.52 | 1,078,770 | +2.81(+2.64%) |
Jan 05, 2023 | 107.57 | 107.66 | 106.49 | 106.70 | 856,466 | -1.60(-1.47%) |
Jan 04, 2023 | 108.67 | 108.99 | 107.00 | 108.30 | 757,035 | +0.55(+0.51%) |
Jan 03, 2023 | 109.48 | 110.08 | 106.85 | 107.75 | 1,528,219 | -0.77(-0.71%) |
Dec 30, 2022 | 107.45 | 108.57 | 106.90 | 108.52 | 774,066 | -0.12(-0.11%) |
Dec 29, 2022 | 107.20 | 108.96 | 106.88 | 108.64 | 782,433 | +2.62(+2.48%) |
Dec 28, 2022 | 107.25 | 108.12 | 105.89 | 106.01 | 862,189 | -1.38(-1.28%) |
Dec 27, 2022 | 108.75 | 108.75 | 107.23 | 107.39 | 1,033,439 | -1.62(-1.49%) |
Dec 23, 2022 | 108.19 | 109.19 | 107.42 | 109.01 | 862,748 | +0.24(+0.22%) |
Dec 22, 2022 | 110.18 | 110.18 | 106.97 | 108.78 | 2,373,673 | -2.68(-2.41%) |
Dec 21, 2022 | 110.28 | 111.97 | 109.94 | 111.46 | 872,623 | +1.59(+1.45%) |
Dec 20, 2022 | 109.44 | 110.55 | 108.81 | 109.86 | 734,796 | -0.12(-0.11%) |
Dec 19, 2022 | 111.62 | 111.62 | 109.43 | 109.98 | 822,831 | -1.57(-1.40%) |
Dec 16, 2022 | 112.29 | 112.88 | 110.86 | 111.55 | 2,369,649 | -1.13(-1.00%) |
Dec 15, 2022 | 114.80 | 115.04 | 112.08 | 112.67 | 1,589,041 | -3.73(-3.20%) |
Dec 14, 2022 | 117.15 | 118.49 | 115.19 | 116.40 | 1,165,932 | -1.00(-0.85%) |
Dec 13, 2022 | 120.64 | 120.68 | 116.25 | 117.40 | 1,664,222 | +1.30(+1.12%) |
Dec 12, 2022 | 114.74 | 116.11 | 114.35 | 116.11 | 524,165 | +1.38(+1.21%) |
Dec 09, 2022 | 115.02 | 116.12 | 114.52 | 114.72 | 1,083,907 | -0.66(-0.57%) |
Dec 08, 2022 | 114.63 | 115.80 | 113.79 | 115.38 | 724,990 | +1.33(+1.17%) |
Dec 07, 2022 | 113.97 | 114.88 | 113.38 | 114.05 | 805,313 | -0.63(-0.55%) |
Dec 06, 2022 | 116.89 | 116.94 | 113.95 | 114.68 | 726,463 | -2.33(-1.99%) |
Dec 05, 2022 | 118.03 | 118.60 | 116.41 | 117.01 | 479,906 | -1.94(-1.63%) |
Dec 02, 2022 | 117.38 | 119.28 | 117.27 | 118.95 | 776,053 | -0.50(-0.42%) |
Dec 01, 2022 | 119.42 | 120.27 | 118.25 | 119.46 | 1,116,989 | +0.12(+0.10%) |
Nov 30, 2022 | 114.20 | 119.34 | 113.87 | 119.34 | 1,167,823 | +5.22(+4.57%) |
Nov 29, 2022 | 115.00 | 115.16 | 113.50 | 114.12 | 472,453 | -0.81(-0.71%) |
Nov 28, 2022 | 115.84 | 116.66 | 114.56 | 114.93 | 538,475 | -1.74(-1.49%) |
Nov 25, 2022 | 116.77 | 117.02 | 116.48 | 116.67 | 482,036 | -0.85(-0.72%) |
Nov 23, 2022 | 116.27 | 117.66 | 116.19 | 117.52 | 844,231 | +1.30(+1.11%) |
Nov 22, 2022 | 114.92 | 116.31 | 114.03 | 116.22 | 705,608 | +1.59(+1.39%) |
Nov 21, 2022 | 115.22 | 115.68 | 114.26 | 114.63 | 460,772 | -1.30(-1.12%) |
Nov 18, 2022 | 117.06 | 117.08 | 114.80 | 115.93 | 740,358 | +0.12(+0.10%) |
Nov 17, 2022 | 114.21 | 116.38 | 114.15 | 115.81 | 881,606 | -0.23(-0.20%) |
Nov 16, 2022 | 116.78 | 116.92 | 115.73 | 116.04 | 626,195 | -1.63(-1.39%) |
Nov 15, 2022 | 118.90 | 119.22 | 116.29 | 117.67 | 1,281,728 | +1.61(+1.39%) |
Nov 14, 2022 | 116.22 | 117.57 | 115.66 | 116.06 | 1,401,356 | -1.03(-0.88%) |
Nov 11, 2022 | 114.93 | 117.34 | 114.35 | 117.08 | 990,347 | +2.20(+1.91%) |
Nov 10, 2022 | 112.19 | 115.07 | 111.36 | 114.89 | 4,668,071 | +7.81(+7.29%) |
Nov 09, 2022 | 108.79 | 109.17 | 106.94 | 107.08 | 678,279 | -2.51(-2.29%) |
Nov 08, 2022 | 109.45 | 110.92 | 107.96 | 109.59 | 1,176,484 | +0.81(+0.75%) |
Nov 07, 2022 | 108.06 | 108.99 | 107.17 | 108.78 | 569,412 | +1.21(+1.12%) |
Nov 04, 2022 | 108.02 | 108.38 | 105.33 | 107.58 | 1,482,928 | +1.61(+1.52%) |
Nov 03, 2022 | 106.84 | 107.49 | 105.76 | 105.96 | 1,205,992 | -2.11(-1.95%) |
Nov 02, 2022 | 111.83 | 107.99 | 108.07 | 1,452,258 | -3.79(-3.38%) |