Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.79 | 125.28 | 122.60 | 124.85 | 4,504,526 | +1.44(+1.17%) |
Jan 30, 2023 | 124.00 | 125.80 | 123.38 | 123.41 | 2,627,471 | -1.98(-1.58%) |
Jan 27, 2023 | 123.58 | 126.43 | 123.25 | 125.39 | 2,924,442 | +1.72(+1.39%) |
Jan 26, 2023 | 122.35 | 123.74 | 121.66 | 123.67 | 2,145,489 | +2.29(+1.88%) |
Jan 25, 2023 | 120.70 | 121.92 | 120.11 | 121.38 | 2,523,355 | -0.69(-0.56%) |
Jan 24, 2023 | 111.54 | 122.64 | 106.23 | 122.07 | 2,219,797 | +0.32(+0.26%) |
Jan 23, 2023 | 118.96 | 122.08 | 117.87 | 121.75 | 3,118,067 | +3.14(+2.65%) |
Jan 20, 2023 | 117.00 | 118.75 | 115.49 | 118.61 | 3,397,773 | +1.48(+1.26%) |
Jan 19, 2023 | 118.77 | 120.39 | 117.08 | 117.13 | 4,013,384 | -1.31(-1.11%) |
Jan 18, 2023 | 118.29 | 121.04 | 117.23 | 118.44 | 4,396,018 | +1.19(+1.01%) |
Jan 17, 2023 | 118.20 | 118.81 | 116.75 | 117.26 | 3,165,189 | -0.46(-0.39%) |
Jan 13, 2023 | 116.27 | 118.31 | 116.04 | 117.72 | 2,364,510 | -0.21(-0.18%) |
Jan 12, 2023 | 117.12 | 118.47 | 116.12 | 117.93 | 2,701,145 | +1.13(+0.97%) |
Jan 11, 2023 | 113.33 | 116.86 | 113.28 | 116.80 | 3,193,979 | +4.73(+4.22%) |
Jan 10, 2023 | 111.64 | 112.18 | 110.38 | 112.07 | 3,207,820 | -0.01(-0.01%) |
Jan 09, 2023 | 113.47 | 114.52 | 112.08 | 112.08 | 2,593,343 | -0.57(-0.51%) |
Jan 06, 2023 | 109.51 | 113.27 | 108.89 | 112.65 | 4,137,888 | +3.67(+3.37%) |
Jan 05, 2023 | 111.70 | 112.17 | 108.57 | 108.98 | 3,188,789 | -3.97(-3.51%) |
Jan 04, 2023 | 110.70 | 113.95 | 110.17 | 112.95 | 3,168,075 | +4.12(+3.79%) |
Jan 03, 2023 | 110.07 | 112.05 | 107.37 | 108.83 | 2,247,167 | -0.04(-0.04%) |
Dec 30, 2022 | 109.22 | 110.01 | 107.53 | 108.86 | 2,214,349 | -1.20(-1.09%) |
Dec 29, 2022 | 108.24 | 110.22 | 107.34 | 110.06 | 3,151,161 | +3.40(+3.19%) |
Dec 28, 2022 | 109.61 | 110.04 | 106.43 | 106.66 | 2,716,700 | -2.74(-2.51%) |
Dec 27, 2022 | 109.50 | 109.89 | 108.39 | 109.41 | 1,743,039 | -0.32(-0.29%) |
Dec 23, 2022 | 108.72 | 110.22 | 108.72 | 109.72 | 1,576,014 | +0.34(+0.31%) |
Dec 22, 2022 | 109.25 | 109.45 | 107.17 | 109.39 | 2,555,223 | -0.65(-0.59%) |
Dec 21, 2022 | 108.70 | 111.69 | 108.53 | 110.03 | 3,606,141 | +1.70(+1.57%) |
Dec 20, 2022 | 107.59 | 109.37 | 106.34 | 108.33 | 2,835,648 | +0.11(+0.10%) |
Dec 19, 2022 | 108.14 | 109.40 | 107.32 | 108.23 | 3,458,179 | -0.16(-0.15%) |
Dec 16, 2022 | 111.30 | 111.85 | 107.17 | 108.39 | 13,464,349 | -5.37(-4.72%) |
Dec 15, 2022 | 114.89 | 115.97 | 113.11 | 113.76 | 4,466,314 | -2.87(-2.46%) |
Dec 14, 2022 | 116.55 | 118.69 | 115.91 | 116.63 | 4,317,157 | +0.47(+0.41%) |
Dec 13, 2022 | 117.76 | 117.87 | 113.76 | 116.16 | 3,916,247 | +2.94(+2.59%) |
Dec 12, 2022 | 111.66 | 113.54 | 110.66 | 113.22 | 2,572,649 | +1.64(+1.47%) |
Dec 09, 2022 | 112.29 | 113.25 | 111.46 | 111.58 | 2,622,726 | -1.23(-1.09%) |
Dec 08, 2022 | 111.43 | 113.82 | 111.15 | 112.81 | 4,961,742 | +1.53(+1.38%) |
Dec 07, 2022 | 109.14 | 112.38 | 108.67 | 111.28 | 3,525,288 | +1.34(+1.22%) |
Dec 06, 2022 | 110.19 | 111.39 | 109.37 | 109.93 | 3,394,262 | +0.33(+0.30%) |
Dec 05, 2022 | 111.28 | 111.51 | 109.10 | 109.61 | 3,304,571 | -2.57(-2.29%) |
Dec 02, 2022 | 110.86 | 113.21 | 110.14 | 112.18 | 3,142,052 | -0.15(-0.14%) |
Dec 01, 2022 | 114.20 | 114.62 | 111.03 | 112.33 | 2,902,469 | -0.66(-0.59%) |
Nov 30, 2022 | 108.65 | 113.02 | 107.91 | 112.99 | 9,214,906 | +3.82(+3.50%) |
Nov 29, 2022 | 107.06 | 109.47 | 106.73 | 109.18 | 2,746,981 | +2.25(+2.11%) |
Nov 28, 2022 | 110.86 | 112.09 | 106.40 | 106.92 | 4,076,623 | -4.73(-4.24%) |
Nov 25, 2022 | 111.38 | 112.18 | 110.57 | 111.65 | 1,398,268 | +0.83(+0.74%) |
Nov 23, 2022 | 111.09 | 111.28 | 109.55 | 110.83 | 1,652,767 | -0.24(-0.22%) |
Nov 22, 2022 | 110.80 | 111.31 | 109.37 | 111.07 | 2,404,181 | +0.80(+0.72%) |
Nov 21, 2022 | 109.98 | 110.90 | 108.72 | 110.27 | 3,118,512 | +0.37(+0.34%) |
Nov 18, 2022 | 109.59 | 110.43 | 108.48 | 109.89 | 3,478,470 | +2.16(+2.00%) |
Nov 17, 2022 | 107.26 | 108.88 | 105.92 | 107.74 | 3,528,230 | -1.29(-1.18%) |
Nov 16, 2022 | 107.40 | 109.75 | 107.08 | 109.02 | 3,661,710 | +0.86(+0.80%) |
Nov 15, 2022 | 109.50 | 109.98 | 106.70 | 108.16 | 3,241,969 | +0.24(+0.22%) |
Nov 14, 2022 | 110.90 | 110.90 | 107.81 | 107.92 | 3,092,893 | -3.48(-3.13%) |
Nov 11, 2022 | 113.99 | 114.56 | 111.24 | 111.40 | 3,396,662 | -2.12(-1.87%) |
Nov 10, 2022 | 109.95 | 113.69 | 109.77 | 113.52 | 3,862,714 | +9.16(+8.78%) |
Nov 09, 2022 | 105.22 | 107.29 | 104.23 | 104.36 | 4,215,266 | -0.92(-0.87%) |
Nov 08, 2022 | 104.47 | 106.92 | 103.91 | 105.28 | 2,541,906 | +0.79(+0.75%) |
Nov 07, 2022 | 104.34 | 104.93 | 102.76 | 104.50 | 3,088,971 | +1.26(+1.22%) |
Nov 04, 2022 | 104.37 | 105.37 | 101.51 | 103.24 | 3,691,362 | -0.37(-0.36%) |
Nov 03, 2022 | 101.95 | 104.16 | 99.50 | 103.61 | 5,864,251 | +1.22(+1.19%) |
Nov 02, 2022 | 103.31 | 102.34 | 102.39 | 5,972,243 | -1.74(-1.67%) |