Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.71 | 116.62 | 114.65 | 116.58 | 1,291,648 | +2.40(+2.10%) |
Jan 30, 2023 | 114.59 | 115.14 | 113.81 | 114.18 | 1,614,332 | +2.83(+2.54%) |
Jan 27, 2023 | 110.70 | 112.14 | 110.40 | 111.35 | 973,915 | -0.88(-0.78%) |
Jan 26, 2023 | 110.90 | 112.80 | 110.45 | 112.22 | 1,899,985 | -2.03(-1.77%) |
Jan 25, 2023 | 113.52 | 114.60 | 112.63 | 114.25 | 1,332,226 | -0.03(-0.03%) |
Jan 24, 2023 | 114.13 | 114.65 | 113.89 | 114.28 | 1,038,837 | -0.51(-0.45%) |
Jan 23, 2023 | 113.74 | 115.10 | 113.69 | 114.79 | 1,077,545 | -0.40(-0.35%) |
Jan 20, 2023 | 113.66 | 115.22 | 113.31 | 115.19 | 740,634 | +1.43(+1.25%) |
Jan 19, 2023 | 112.96 | 114.22 | 112.76 | 113.77 | 905,951 | -1.39(-1.20%) |
Jan 18, 2023 | 116.12 | 116.85 | 115.00 | 115.16 | 1,418,206 | +0.86(+0.75%) |
Jan 17, 2023 | 114.31 | 115.51 | 113.84 | 114.30 | 840,607 | -0.79(-0.68%) |
Jan 13, 2023 | 113.82 | 115.22 | 113.81 | 115.09 | 768,238 | +0.33(+0.28%) |
Jan 12, 2023 | 113.41 | 114.77 | 112.25 | 114.76 | 1,100,910 | +1.78(+1.58%) |
Jan 11, 2023 | 112.33 | 113.03 | 112.11 | 112.98 | 799,078 | +1.43(+1.28%) |
Jan 10, 2023 | 110.46 | 111.56 | 110.18 | 111.56 | 1,111,720 | +1.95(+1.78%) |
Jan 09, 2023 | 108.88 | 111.02 | 108.88 | 109.61 | 1,506,590 | +2.29(+2.13%) |
Jan 06, 2023 | 104.83 | 107.58 | 103.77 | 107.32 | 834,774 | +2.90(+2.78%) |
Jan 05, 2023 | 105.55 | 105.58 | 104.26 | 104.41 | 867,705 | -0.72(-0.68%) |
Jan 04, 2023 | 105.36 | 105.41 | 103.98 | 105.13 | 832,932 | +2.86(+2.80%) |
Jan 03, 2023 | 102.33 | 103.34 | 101.58 | 102.27 | 944,290 | +0.78(+0.77%) |
Dec 30, 2022 | 101.12 | 101.59 | 100.68 | 101.49 | 449,985 | -0.91(-0.88%) |
Dec 29, 2022 | 101.69 | 102.63 | 101.58 | 102.40 | 555,908 | +2.26(+2.26%) |
Dec 28, 2022 | 101.18 | 101.73 | 100.11 | 100.14 | 646,007 | -1.50(-1.48%) |
Dec 27, 2022 | 101.63 | 102.17 | 101.08 | 101.64 | 532,287 | -0.16(-0.16%) |
Dec 23, 2022 | 101.52 | 102.00 | 100.97 | 101.80 | 773,299 | -0.47(-0.46%) |
Dec 22, 2022 | 102.47 | 102.52 | 100.96 | 102.27 | 997,895 | -0.81(-0.78%) |
Dec 21, 2022 | 103.09 | 103.82 | 102.77 | 103.08 | 769,373 | +0.30(+0.30%) |
Dec 20, 2022 | 102.20 | 102.82 | 101.90 | 102.77 | 1,181,767 | +0.19(+0.18%) |
Dec 19, 2022 | 103.64 | 103.77 | 102.26 | 102.58 | 900,964 | -1.04(-1.01%) |
Dec 16, 2022 | 102.99 | 103.77 | 102.40 | 103.63 | 1,530,796 | -0.22(-0.21%) |
Dec 15, 2022 | 106.12 | 106.30 | 103.62 | 103.84 | 943,892 | -4.06(-3.76%) |
Dec 14, 2022 | 108.07 | 109.17 | 107.22 | 107.91 | 719,309 | -0.10(-0.09%) |
Dec 13, 2022 | 110.37 | 110.97 | 107.51 | 108.00 | 1,068,435 | +1.43(+1.34%) |
Dec 12, 2022 | 105.46 | 106.60 | 105.41 | 106.58 | 967,628 | +1.05(+1.00%) |
Dec 09, 2022 | 105.70 | 106.25 | 105.47 | 105.53 | 552,289 | -0.52(-0.49%) |
Dec 08, 2022 | 105.40 | 106.57 | 104.80 | 106.05 | 917,731 | -0.05(-0.05%) |
Dec 07, 2022 | 105.72 | 106.28 | 104.99 | 106.10 | 1,027,426 | +0.10(+0.09%) |
Dec 06, 2022 | 107.69 | 107.69 | 105.52 | 106.00 | 885,560 | -2.46(-2.27%) |
Dec 05, 2022 | 108.94 | 109.42 | 108.14 | 108.46 | 672,238 | -1.73(-1.57%) |
Dec 02, 2022 | 109.33 | 110.64 | 108.82 | 110.19 | 922,061 | +0.02(+0.02%) |
Dec 01, 2022 | 109.75 | 110.54 | 109.19 | 110.17 | 1,017,595 | +1.12(+1.03%) |
Nov 30, 2022 | 106.14 | 109.11 | 105.73 | 109.05 | 1,036,581 | +3.88(+3.69%) |
Nov 29, 2022 | 105.58 | 105.72 | 104.64 | 105.16 | 845,217 | -1.06(-1.00%) |
Nov 28, 2022 | 107.82 | 108.38 | 106.03 | 106.22 | 822,121 | -2.61(-2.39%) |
Nov 25, 2022 | 108.01 | 108.84 | 107.98 | 108.83 | 418,062 | +0.79(+0.73%) |
Nov 23, 2022 | 107.27 | 108.23 | 107.18 | 108.04 | 947,215 | +0.23(+0.21%) |
Nov 22, 2022 | 106.67 | 107.87 | 106.21 | 107.82 | 747,799 | +1.10(+1.03%) |
Nov 21, 2022 | 107.67 | 108.04 | 106.69 | 106.72 | 904,642 | -0.29(-0.27%) |
Nov 18, 2022 | 107.91 | 107.92 | 106.47 | 107.00 | 1,234,261 | -2.98(-2.71%) |
Nov 17, 2022 | 108.68 | 110.33 | 108.62 | 109.98 | 2,174,045 | +0.75(+0.68%) |
Nov 16, 2022 | 109.35 | 109.60 | 108.06 | 109.23 | 1,246,838 | +1.23(+1.14%) |
Nov 15, 2022 | 108.52 | 109.21 | 106.30 | 108.00 | 1,654,763 | +0.96(+0.90%) |
Nov 14, 2022 | 107.31 | 108.00 | 106.58 | 107.04 | 1,152,669 | -1.32(-1.22%) |
Nov 11, 2022 | 107.25 | 108.73 | 106.75 | 108.36 | 2,030,610 | +2.94(+2.79%) |
Nov 10, 2022 | 102.10 | 105.43 | 101.86 | 105.42 | 2,410,809 | +9.47(+9.87%) |
Nov 09, 2022 | 96.33 | 97.00 | 95.87 | 95.95 | 963,649 | -0.41(-0.43%) |
Nov 08, 2022 | 96.26 | 97.62 | 95.15 | 96.36 | 1,427,214 | +0.39(+0.41%) |
Nov 07, 2022 | 95.36 | 96.13 | 94.56 | 95.97 | 1,233,517 | +1.52(+1.61%) |
Nov 04, 2022 | 94.11 | 94.60 | 92.98 | 94.44 | 1,241,758 | +3.28(+3.59%) |
Nov 03, 2022 | 91.78 | 92.77 | 91.15 | 91.17 | 1,145,543 | -1.26(-1.36%) |
Nov 02, 2022 | 95.07 | 92.42 | 92.42 | 1,395,326 | -1.84(-1.95%) |