Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.74 | 130.56 | 126.74 | 130.36 | 397,501 | +3.61(+2.85%) |
Jan 30, 2023 | 126.36 | 127.73 | 125.52 | 126.75 | 286,438 | -0.93(-0.73%) |
Jan 27, 2023 | 125.33 | 128.16 | 125.33 | 127.68 | 178,903 | +1.32(+1.04%) |
Jan 26, 2023 | 125.56 | 126.81 | 124.26 | 126.36 | 179,231 | +2.55(+2.06%) |
Jan 25, 2023 | 122.54 | 123.96 | 118.92 | 123.81 | 179,632 | -0.29(-0.23%) |
Jan 24, 2023 | 124.93 | 125.95 | 123.37 | 124.10 | 156,533 | -1.03(-0.82%) |
Jan 23, 2023 | 122.96 | 125.29 | 121.71 | 125.13 | 530,607 | +2.48(+2.02%) |
Jan 20, 2023 | 120.72 | 123.19 | 120.72 | 122.65 | 204,959 | +1.93(+1.60%) |
Jan 19, 2023 | 121.32 | 122.90 | 119.67 | 120.72 | 243,334 | -1.68(-1.37%) |
Jan 18, 2023 | 123.73 | 125.24 | 121.88 | 122.40 | 280,111 | -0.83(-0.67%) |
Jan 17, 2023 | 122.85 | 124.70 | 121.98 | 123.23 | 256,147 | +0.83(+0.68%) |
Jan 13, 2023 | 120.44 | 122.58 | 120.42 | 122.40 | 218,548 | +0.70(+0.58%) |
Jan 12, 2023 | 122.37 | 124.45 | 119.48 | 121.70 | 321,507 | +0.21(+0.17%) |
Jan 11, 2023 | 120.44 | 121.71 | 118.32 | 121.49 | 604,057 | +1.97(+1.65%) |
Jan 10, 2023 | 118.84 | 119.87 | 116.55 | 119.52 | 425,905 | -0.25(-0.21%) |
Jan 09, 2023 | 120.11 | 124.07 | 118.88 | 119.77 | 462,122 | +1.16(+0.98%) |
Jan 06, 2023 | 116.38 | 118.84 | 113.42 | 118.61 | 229,131 | +3.43(+2.98%) |
Jan 05, 2023 | 119.09 | 120.44 | 114.25 | 115.18 | 417,335 | -5.39(-4.47%) |
Jan 04, 2023 | 121.85 | 122.38 | 119.25 | 120.57 | 241,804 | -0.43(-0.36%) |
Jan 03, 2023 | 122.93 | 124.81 | 119.62 | 121.00 | 193,012 | -0.40(-0.33%) |
Dec 30, 2022 | 120.02 | 121.60 | 119.51 | 121.40 | 200,189 | -0.25(-0.21%) |
Dec 29, 2022 | 119.33 | 122.46 | 118.33 | 121.65 | 136,069 | +3.61(+3.06%) |
Dec 28, 2022 | 120.55 | 122.38 | 118.04 | 118.04 | 106,482 | -2.06(-1.72%) |
Dec 27, 2022 | 119.44 | 120.60 | 117.84 | 120.10 | 122,158 | +0.15(+0.13%) |
Dec 23, 2022 | 119.12 | 120.10 | 117.76 | 119.95 | 133,539 | +0.48(+0.40%) |
Dec 22, 2022 | 120.50 | 122.15 | 117.45 | 119.47 | 260,308 | -2.84(-2.32%) |
Dec 21, 2022 | 120.36 | 124.28 | 120.05 | 122.31 | 295,052 | +2.02(+1.68%) |
Dec 20, 2022 | 118.73 | 121.28 | 118.12 | 120.29 | 215,878 | +1.35(+1.14%) |
Dec 19, 2022 | 118.58 | 119.32 | 117.14 | 118.94 | 276,857 | -0.10(-0.08%) |
Dec 16, 2022 | 119.06 | 120.36 | 116.07 | 119.04 | 806,834 | -0.60(-0.50%) |
Dec 15, 2022 | 121.59 | 122.18 | 119.62 | 119.64 | 251,386 | -3.96(-3.20%) |
Dec 14, 2022 | 123.56 | 125.41 | 121.05 | 123.60 | 284,525 | +0.30(+0.24%) |
Dec 13, 2022 | 126.97 | 127.50 | 121.75 | 123.30 | 268,082 | +3.24(+2.70%) |
Dec 12, 2022 | 120.00 | 121.70 | 118.41 | 120.06 | 370,821 | +0.63(+0.53%) |
Dec 09, 2022 | 119.48 | 120.68 | 118.78 | 119.43 | 196,004 | -0.96(-0.80%) |
Dec 08, 2022 | 118.99 | 121.72 | 117.71 | 120.39 | 209,400 | +2.33(+1.97%) |
Dec 07, 2022 | 117.14 | 118.47 | 116.21 | 118.06 | 236,245 | +1.05(+0.90%) |
Dec 06, 2022 | 121.51 | 122.03 | 116.17 | 117.01 | 316,371 | -4.42(-3.64%) |
Dec 05, 2022 | 124.76 | 125.62 | 120.59 | 121.43 | 219,335 | -5.03(-3.98%) |
Dec 02, 2022 | 124.79 | 128.25 | 123.56 | 126.46 | 207,283 | -0.58(-0.46%) |
Dec 01, 2022 | 125.75 | 128.33 | 125.29 | 127.04 | 196,057 | +1.10(+0.87%) |
Nov 30, 2022 | 119.32 | 126.15 | 118.02 | 125.94 | 293,406 | +6.44(+5.39%) |
Nov 29, 2022 | 120.98 | 121.30 | 118.82 | 119.50 | 149,673 | -1.75(-1.44%) |
Nov 28, 2022 | 122.37 | 123.78 | 120.71 | 121.25 | 183,484 | -2.52(-2.04%) |
Nov 25, 2022 | 123.16 | 124.02 | 122.09 | 123.77 | 115,390 | +0.02(+0.02%) |
Nov 23, 2022 | 122.70 | 124.80 | 121.80 | 123.75 | 131,596 | +1.06(+0.86%) |
Nov 22, 2022 | 120.62 | 122.88 | 119.26 | 122.69 | 171,697 | +2.44(+2.03%) |
Nov 21, 2022 | 121.26 | 122.62 | 120.07 | 120.25 | 186,961 | -1.29(-1.06%) |
Nov 18, 2022 | 123.20 | 123.20 | 119.86 | 121.54 | 181,021 | +0.73(+0.60%) |
Nov 17, 2022 | 121.98 | 123.07 | 120.07 | 120.81 | 194,131 | -3.46(-2.78%) |
Nov 16, 2022 | 127.22 | 129.10 | 123.80 | 124.27 | 231,736 | -4.00(-3.12%) |
Nov 15, 2022 | 127.45 | 129.85 | 125.16 | 128.27 | 357,086 | +4.85(+3.93%) |
Nov 14, 2022 | 122.65 | 125.15 | 121.17 | 123.42 | 289,974 | -0.62(-0.50%) |
Nov 11, 2022 | 121.75 | 125.54 | 121.14 | 124.04 | 340,399 | +3.09(+2.55%) |
Nov 10, 2022 | 116.91 | 121.08 | 116.91 | 120.95 | 644,005 | +12.45(+11.47%) |
Nov 09, 2022 | 110.53 | 110.53 | 107.77 | 108.50 | 369,119 | -2.35(-2.12%) |
Nov 08, 2022 | 111.32 | 113.28 | 108.02 | 110.85 | 354,889 | -0.33(-0.30%) |
Nov 07, 2022 | 110.24 | 111.52 | 107.51 | 111.18 | 409,649 | +1.84(+1.68%) |
Nov 04, 2022 | 111.62 | 111.62 | 107.18 | 109.34 | 298,584 | -0.79(-0.72%) |
Nov 03, 2022 | 111.76 | 113.38 | 110.00 | 110.13 | 289,046 | -2.70(-2.39%) |
Nov 02, 2022 | 118.11 | 118.14 | 112.77 | 112.83 | 359,356 | -4.75(-4.04%) |