Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.67 | 126.81 | 125.04 | 125.94 | 7,706,021 | -0.53(-0.42%) |
Jan 30, 2023 | 125.56 | 127.23 | 125.24 | 126.48 | 5,748,415 | +0.85(+0.68%) |
Jan 27, 2023 | 125.67 | 126.65 | 125.05 | 125.63 | 8,711,195 | -0.06(-0.04%) |
Jan 26, 2023 | 128.56 | 129.25 | 124.31 | 125.68 | 18,764,352 | -5.90(-4.48%) |
Jan 25, 2023 | 131.31 | 131.84 | 130.27 | 131.58 | 7,807,054 | -0.68(-0.52%) |
Jan 24, 2023 | 132.04 | 133.44 | 130.87 | 132.26 | 4,711,399 | -0.35(-0.26%) |
Jan 23, 2023 | 132.18 | 133.66 | 131.86 | 132.61 | 6,309,191 | +0.62(+0.47%) |
Jan 20, 2023 | 132.43 | 132.61 | 131.35 | 131.99 | 7,973,226 | +0.54(+0.41%) |
Jan 19, 2023 | 130.87 | 132.96 | 130.82 | 131.45 | 5,169,173 | +0.20(+0.15%) |
Jan 18, 2023 | 134.99 | 135.25 | 131.08 | 131.25 | 6,939,951 | -4.47(-3.29%) |
Jan 17, 2023 | 136.87 | 137.58 | 135.56 | 135.72 | 3,194,559 | -0.65(-0.48%) |
Jan 13, 2023 | 134.67 | 136.57 | 134.62 | 136.38 | 2,627,185 | +0.32(+0.23%) |
Jan 12, 2023 | 135.43 | 137.10 | 135.10 | 136.06 | 2,905,378 | +0.27(+0.20%) |
Jan 11, 2023 | 135.55 | 136.04 | 134.10 | 135.79 | 3,496,695 | +0.43(+0.32%) |
Jan 10, 2023 | 134.25 | 135.41 | 133.58 | 135.36 | 2,302,248 | +1.17(+0.87%) |
Jan 09, 2023 | 134.69 | 135.99 | 134.05 | 134.19 | 4,265,853 | -0.14(-0.10%) |
Jan 06, 2023 | 133.10 | 134.84 | 132.35 | 134.33 | 3,823,341 | +2.42(+1.84%) |
Jan 05, 2023 | 133.15 | 133.21 | 130.88 | 131.91 | 3,066,097 | -1.39(-1.04%) |
Jan 04, 2023 | 132.81 | 134.25 | 132.15 | 133.30 | 4,138,737 | +0.98(+0.74%) |
Jan 03, 2023 | 131.90 | 132.65 | 131.32 | 132.32 | 3,571,519 | +0.62(+0.47%) |
Dec 30, 2022 | 131.38 | 131.71 | 130.36 | 131.70 | 3,057,464 | -0.16(-0.12%) |
Dec 29, 2022 | 131.41 | 132.98 | 131.29 | 131.86 | 2,499,052 | +0.97(+0.74%) |
Dec 28, 2022 | 133.12 | 133.50 | 130.82 | 130.89 | 2,716,643 | -2.24(-1.69%) |
Dec 27, 2022 | 132.49 | 133.41 | 132.02 | 133.13 | 2,933,687 | +0.72(+0.54%) |
Dec 23, 2022 | 131.42 | 132.61 | 130.50 | 132.41 | 2,238,682 | +0.72(+0.55%) |
Dec 22, 2022 | 131.76 | 131.76 | 129.58 | 131.69 | 3,569,811 | -1.18(-0.89%) |
Dec 21, 2022 | 132.59 | 133.76 | 131.78 | 132.87 | 4,057,496 | +0.80(+0.61%) |
Dec 20, 2022 | 129.79 | 132.20 | 129.32 | 132.07 | 5,515,653 | +2.25(+1.74%) |
Dec 19, 2022 | 131.02 | 131.28 | 128.25 | 129.81 | 5,649,875 | -1.21(-0.92%) |
Dec 16, 2022 | 132.04 | 132.66 | 129.91 | 131.02 | 10,520,421 | -2.06(-1.55%) |
Dec 15, 2022 | 138.84 | 139.27 | 132.35 | 133.08 | 7,153,384 | -7.01(-5.00%) |
Dec 14, 2022 | 140.66 | 142.00 | 138.77 | 140.09 | 4,499,008 | -0.66(-0.47%) |
Dec 13, 2022 | 140.57 | 143.22 | 140.17 | 140.75 | 9,426,216 | +1.27(+0.91%) |
Dec 12, 2022 | 138.18 | 139.48 | 137.36 | 139.48 | 4,313,213 | +2.02(+1.47%) |
Dec 09, 2022 | 137.79 | 138.67 | 137.39 | 137.46 | 3,260,256 | -0.68(-0.49%) |
Dec 08, 2022 | 138.26 | 139.43 | 137.76 | 138.14 | 2,851,603 | +0.48(+0.35%) |
Dec 07, 2022 | 137.72 | 138.45 | 136.75 | 137.67 | 4,246,979 | -0.22(-0.16%) |
Dec 06, 2022 | 137.70 | 138.16 | 137.13 | 137.88 | 3,045,463 | +0.08(+0.06%) |
Dec 05, 2022 | 138.29 | 139.22 | 137.23 | 137.80 | 2,979,187 | -1.18(-0.85%) |
Dec 02, 2022 | 138.47 | 139.43 | 138.10 | 138.98 | 3,102,269 | -0.46(-0.33%) |
Dec 01, 2022 | 140.20 | 140.23 | 137.73 | 139.43 | 4,809,173 | +0.24(+0.17%) |
Nov 30, 2022 | 136.66 | 139.88 | 136.17 | 139.19 | 6,821,307 | +2.25(+1.64%) |
Nov 29, 2022 | 136.40 | 137.57 | 136.20 | 136.94 | 2,945,193 | +0.29(+0.21%) |
Nov 28, 2022 | 138.33 | 138.57 | 136.42 | 136.65 | 3,784,892 | -2.05(-1.48%) |
Nov 25, 2022 | 138.60 | 139.74 | 138.54 | 138.70 | 2,220,189 | -0.35(-0.26%) |
Nov 23, 2022 | 139.38 | 140.65 | 138.63 | 139.05 | 3,913,647 | -0.33(-0.23%) |
Nov 22, 2022 | 137.98 | 139.61 | 137.43 | 139.38 | 7,557,637 | +2.26(+1.65%) |
Nov 21, 2022 | 137.93 | 138.28 | 136.90 | 137.12 | 3,718,121 | -0.90(-0.65%) |
Nov 18, 2022 | 137.00 | 138.64 | 136.42 | 138.01 | 4,987,453 | +1.45(+1.06%) |
Nov 17, 2022 | 134.06 | 136.64 | 133.91 | 136.56 | 4,229,786 | +1.47(+1.09%) |
Nov 16, 2022 | 134.73 | 135.50 | 134.62 | 135.10 | 3,685,498 | +0.17(+0.12%) |
Nov 15, 2022 | 134.69 | 136.63 | 132.74 | 134.93 | 5,056,529 | +0.13(+0.10%) |
Nov 14, 2022 | 133.33 | 136.56 | 132.91 | 134.80 | 5,662,698 | +0.96(+0.72%) |
Nov 11, 2022 | 132.27 | 134.73 | 131.77 | 133.84 | 6,280,829 | +1.81(+1.37%) |
Nov 10, 2022 | 131.12 | 132.15 | 129.27 | 132.02 | 5,762,372 | +3.59(+2.80%) |
Nov 09, 2022 | 128.96 | 129.84 | 128.01 | 128.43 | 5,287,967 | -0.94(-0.72%) |
Nov 08, 2022 | 128.41 | 130.19 | 128.15 | 129.37 | 5,455,772 | +1.57(+1.23%) |
Nov 07, 2022 | 126.23 | 128.13 | 126.11 | 127.80 | 4,376,303 | +1.28(+1.01%) |
Nov 04, 2022 | 125.31 | 127.23 | 124.66 | 126.52 | 4,522,673 | +2.30(+1.85%) |
Nov 03, 2022 | 126.02 | 126.08 | 123.76 | 124.22 | 4,808,322 | -2.18(-1.72%) |
Nov 02, 2022 | 127.25 | 126.37 | 126.40 | 5,803,592 | -1.27(-0.99%) |