Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 123.50 | 124.16 | 122.66 | 124.09 | 3,070,537 | +0.97(+0.79%) |
Jan 30, 2023 | 123.31 | 124.18 | 122.70 | 123.11 | 1,484,940 | +0.07(+0.05%) |
Jan 27, 2023 | 123.52 | 123.87 | 122.13 | 123.05 | 2,487,301 | -1.29(-1.04%) |
Jan 26, 2023 | 125.17 | 125.32 | 122.70 | 124.33 | 2,907,839 | -1.71(-1.36%) |
Jan 25, 2023 | 123.67 | 126.76 | 123.15 | 126.04 | 3,907,683 | -2.45(-1.91%) |
Jan 24, 2023 | 127.70 | 128.58 | 126.11 | 128.50 | 2,045,339 | +0.38(+0.30%) |
Jan 23, 2023 | 128.93 | 129.20 | 127.74 | 128.11 | 1,827,209 | -0.86(-0.67%) |
Jan 20, 2023 | 126.25 | 129.25 | 125.56 | 128.97 | 2,438,312 | +2.84(+2.25%) |
Jan 19, 2023 | 126.01 | 127.28 | 125.45 | 126.14 | 2,210,248 | -0.65(-0.51%) |
Jan 18, 2023 | 129.96 | 130.19 | 126.67 | 126.79 | 2,095,398 | -3.84(-2.94%) |
Jan 17, 2023 | 131.30 | 132.02 | 130.21 | 130.62 | 1,607,678 | +0.03(+0.02%) |
Jan 13, 2023 | 129.52 | 130.83 | 129.52 | 130.59 | 1,550,052 | +0.56(+0.43%) |
Jan 12, 2023 | 130.13 | 130.61 | 129.18 | 130.03 | 1,654,596 | -0.07(-0.05%) |
Jan 11, 2023 | 130.60 | 131.20 | 129.22 | 130.10 | 1,468,812 | +0.43(+0.33%) |
Jan 10, 2023 | 130.81 | 130.98 | 129.13 | 129.67 | 1,306,035 | -1.11(-0.85%) |
Jan 09, 2023 | 131.92 | 132.86 | 130.74 | 130.78 | 2,122,461 | -1.37(-1.03%) |
Jan 06, 2023 | 130.76 | 132.35 | 130.45 | 132.14 | 1,190,970 | +2.78(+2.15%) |
Jan 05, 2023 | 130.31 | 130.70 | 129.15 | 129.36 | 1,264,879 | -1.21(-0.93%) |
Jan 04, 2023 | 130.57 | 131.26 | 129.78 | 130.58 | 1,625,830 | -0.29(-0.22%) |
Jan 03, 2023 | 129.86 | 130.90 | 128.69 | 130.86 | 1,679,950 | +1.30(+1.00%) |
Dec 30, 2022 | 131.01 | 131.01 | 128.70 | 129.56 | 1,167,213 | -1.42(-1.09%) |
Dec 29, 2022 | 130.68 | 131.44 | 130.43 | 130.99 | 777,404 | +0.69(+0.53%) |
Dec 28, 2022 | 132.43 | 132.56 | 130.05 | 130.30 | 815,718 | -1.77(-1.34%) |
Dec 27, 2022 | 131.36 | 132.36 | 130.77 | 132.07 | 950,295 | +1.17(+0.90%) |
Dec 23, 2022 | 131.16 | 131.71 | 130.57 | 130.90 | 930,862 | -0.28(-0.21%) |
Dec 22, 2022 | 130.47 | 131.25 | 129.63 | 131.18 | 1,230,838 | +0.46(+0.35%) |
Dec 21, 2022 | 129.59 | 130.81 | 129.37 | 130.72 | 1,252,194 | +1.51(+1.17%) |
Dec 20, 2022 | 129.39 | 129.68 | 128.02 | 129.21 | 1,269,576 | -0.27(-0.21%) |
Dec 19, 2022 | 129.15 | 130.67 | 128.37 | 129.48 | 1,367,270 | +0.33(+0.25%) |
Dec 16, 2022 | 129.97 | 130.62 | 128.09 | 129.15 | 3,895,774 | -1.05(-0.81%) |
Dec 15, 2022 | 131.74 | 132.13 | 129.34 | 130.20 | 1,459,283 | -2.56(-1.93%) |
Dec 14, 2022 | 132.45 | 134.01 | 131.53 | 132.76 | 1,738,250 | +0.37(+0.28%) |
Dec 13, 2022 | 132.86 | 133.36 | 131.27 | 132.39 | 1,695,758 | +0.72(+0.54%) |
Dec 12, 2022 | 130.30 | 131.73 | 128.54 | 131.67 | 1,849,080 | +1.68(+1.29%) |
Dec 09, 2022 | 130.32 | 131.04 | 129.68 | 129.99 | 2,425,917 | -0.53(-0.41%) |
Dec 08, 2022 | 129.08 | 130.56 | 128.85 | 130.53 | 1,250,186 | +1.16(+0.90%) |
Dec 07, 2022 | 129.39 | 130.43 | 128.97 | 129.36 | 1,361,973 | +0.65(+0.51%) |
Dec 06, 2022 | 128.51 | 129.79 | 127.90 | 128.71 | 1,559,798 | -1.10(-0.85%) |
Dec 05, 2022 | 128.89 | 130.11 | 128.44 | 129.81 | 1,304,375 | -0.72(-0.55%) |
Dec 02, 2022 | 128.83 | 130.75 | 128.38 | 130.53 | 2,042,321 | +1.26(+0.97%) |
Dec 01, 2022 | 128.70 | 130.03 | 128.53 | 129.27 | 1,529,415 | +0.92(+0.72%) |
Nov 30, 2022 | 125.72 | 128.38 | 125.39 | 128.35 | 1,900,294 | +2.34(+1.86%) |
Nov 29, 2022 | 125.51 | 126.05 | 124.49 | 126.01 | 1,501,709 | -0.14(-0.11%) |
Nov 28, 2022 | 127.67 | 127.77 | 126.16 | 126.16 | 1,289,830 | -1.63(-1.27%) |
Nov 25, 2022 | 127.02 | 127.78 | 126.81 | 127.78 | 571,143 | +0.98(+0.77%) |
Nov 23, 2022 | 128.00 | 128.23 | 126.72 | 126.81 | 1,378,817 | -0.93(-0.73%) |
Nov 22, 2022 | 126.81 | 127.95 | 126.36 | 127.74 | 1,891,601 | +1.41(+1.12%) |
Nov 21, 2022 | 124.92 | 126.51 | 124.53 | 126.33 | 1,453,377 | +1.98(+1.59%) |
Nov 18, 2022 | 123.42 | 124.60 | 123.08 | 124.35 | 1,427,095 | +2.40(+1.96%) |
Nov 17, 2022 | 121.45 | 122.03 | 120.85 | 121.95 | 1,234,691 | -0.13(-0.11%) |
Nov 16, 2022 | 121.49 | 122.96 | 121.49 | 122.09 | 1,092,056 | +0.82(+0.68%) |
Nov 15, 2022 | 121.79 | 122.52 | 120.15 | 121.26 | 1,392,067 | +0.55(+0.45%) |
Nov 14, 2022 | 120.76 | 123.40 | 120.45 | 120.72 | 1,597,060 | +0.10(+0.09%) |
Nov 11, 2022 | 120.96 | 121.15 | 117.55 | 120.61 | 1,725,649 | -0.31(-0.26%) |
Nov 10, 2022 | 119.30 | 121.17 | 118.65 | 120.92 | 2,006,775 | +3.74(+3.19%) |
Nov 09, 2022 | 117.94 | 118.49 | 117.05 | 117.19 | 994,601 | -0.71(-0.60%) |
Nov 08, 2022 | 118.04 | 118.64 | 117.07 | 117.89 | 1,363,869 | +0.25(+0.21%) |
Nov 07, 2022 | 116.69 | 117.89 | 116.49 | 117.65 | 1,280,715 | +1.70(+1.47%) |
Nov 04, 2022 | 116.37 | 117.14 | 114.96 | 115.94 | 2,039,045 | +0.47(+0.41%) |
Nov 03, 2022 | 114.76 | 115.67 | 114.28 | 115.47 | 1,941,695 | -0.24(-0.20%) |
Nov 02, 2022 | 117.35 | 115.51 | 115.71 | 1,880,875 | -1.97(-1.67%) |