Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.75 | 125.25 | 122.57 | 124.81 | 4,505,818 | +1.44(+1.17%) |
Jan 30, 2023 | 123.96 | 125.77 | 123.34 | 123.37 | 2,628,225 | -1.98(-1.58%) |
Jan 27, 2023 | 123.55 | 126.39 | 123.21 | 125.35 | 2,925,281 | +1.72(+1.39%) |
Jan 26, 2023 | 122.31 | 123.70 | 121.62 | 123.63 | 2,146,105 | +2.29(+1.89%) |
Jan 25, 2023 | 120.67 | 121.89 | 120.08 | 121.35 | 2,524,079 | -0.69(-0.56%) |
Jan 24, 2023 | 111.51 | 122.60 | 106.20 | 122.03 | 2,220,434 | +0.32(+0.26%) |
Jan 23, 2023 | 118.92 | 122.04 | 117.83 | 121.71 | 3,118,961 | +3.14(+2.65%) |
Jan 20, 2023 | 116.96 | 118.72 | 115.46 | 118.58 | 3,398,748 | +1.48(+1.26%) |
Jan 19, 2023 | 118.74 | 120.35 | 117.05 | 117.10 | 4,014,536 | -1.31(-1.11%) |
Jan 18, 2023 | 118.26 | 121.01 | 117.19 | 118.41 | 4,397,279 | +1.19(+1.01%) |
Jan 17, 2023 | 118.17 | 118.78 | 116.72 | 117.22 | 3,166,097 | -0.46(-0.39%) |
Jan 13, 2023 | 116.24 | 118.28 | 116.01 | 117.69 | 2,365,189 | -0.21(-0.18%) |
Jan 12, 2023 | 117.09 | 118.44 | 116.08 | 117.90 | 2,701,920 | +1.13(+0.97%) |
Jan 11, 2023 | 113.29 | 116.83 | 113.25 | 116.77 | 3,194,896 | +4.73(+4.22%) |
Jan 10, 2023 | 111.61 | 112.14 | 110.35 | 112.04 | 3,208,736 | -0.01(-0.01%) |
Jan 09, 2023 | 113.44 | 114.49 | 112.05 | 112.05 | 2,594,087 | -0.57(-0.51%) |
Jan 06, 2023 | 109.48 | 113.24 | 108.86 | 112.62 | 4,139,075 | +3.67(+3.37%) |
Jan 05, 2023 | 111.67 | 112.14 | 108.53 | 108.95 | 3,189,704 | -3.97(-3.51%) |
Jan 04, 2023 | 110.67 | 113.92 | 110.14 | 112.92 | 3,168,984 | +4.12(+3.79%) |
Jan 03, 2023 | 110.04 | 112.02 | 107.34 | 108.80 | 2,247,812 | -0.04(-0.04%) |
Dec 30, 2022 | 109.19 | 109.98 | 107.50 | 108.83 | 2,214,984 | -1.20(-1.09%) |
Dec 29, 2022 | 108.21 | 110.19 | 107.31 | 110.03 | 3,152,065 | +3.40(+3.19%) |
Dec 28, 2022 | 109.58 | 110.01 | 106.40 | 106.63 | 2,717,479 | -2.74(-2.51%) |
Dec 27, 2022 | 109.47 | 109.86 | 108.36 | 109.38 | 1,743,539 | -0.32(-0.29%) |
Dec 23, 2022 | 108.69 | 110.19 | 108.69 | 109.69 | 1,576,466 | +0.34(+0.31%) |
Dec 22, 2022 | 109.22 | 109.42 | 107.14 | 109.36 | 2,555,956 | -0.65(-0.59%) |
Dec 21, 2022 | 108.67 | 111.66 | 108.50 | 110.00 | 3,607,176 | +1.70(+1.57%) |
Dec 20, 2022 | 107.56 | 109.34 | 106.31 | 108.30 | 2,836,462 | +0.11(+0.10%) |
Dec 19, 2022 | 108.11 | 109.36 | 107.29 | 108.20 | 3,459,171 | -0.16(-0.15%) |
Dec 16, 2022 | 111.27 | 111.82 | 107.14 | 108.36 | 13,468,212 | -5.37(-4.72%) |
Dec 15, 2022 | 114.86 | 115.93 | 113.08 | 113.73 | 4,467,596 | -2.87(-2.46%) |
Dec 14, 2022 | 116.52 | 118.66 | 115.88 | 116.60 | 4,318,396 | +0.47(+0.40%) |
Dec 13, 2022 | 117.73 | 117.83 | 113.73 | 116.13 | 3,917,371 | +2.93(+2.59%) |
Dec 12, 2022 | 111.63 | 113.51 | 110.63 | 113.19 | 2,573,388 | +1.64(+1.47%) |
Dec 09, 2022 | 112.26 | 113.22 | 111.43 | 111.55 | 2,623,479 | -1.23(-1.09%) |
Dec 08, 2022 | 111.40 | 113.79 | 111.11 | 112.78 | 4,963,166 | +1.53(+1.38%) |
Dec 07, 2022 | 109.11 | 112.35 | 108.64 | 111.25 | 3,526,299 | +1.34(+1.22%) |
Dec 06, 2022 | 110.16 | 111.36 | 109.34 | 109.90 | 3,395,236 | +0.33(+0.30%) |
Dec 05, 2022 | 111.25 | 111.47 | 109.07 | 109.58 | 3,305,519 | -2.57(-2.29%) |
Dec 02, 2022 | 110.82 | 113.18 | 110.11 | 112.15 | 3,142,954 | -0.15(-0.14%) |
Dec 01, 2022 | 114.17 | 114.59 | 111.00 | 112.30 | 2,903,302 | -0.66(-0.59%) |
Nov 30, 2022 | 108.62 | 112.99 | 107.88 | 112.96 | 9,217,550 | +3.82(+3.50%) |
Nov 29, 2022 | 107.03 | 109.44 | 106.70 | 109.14 | 2,747,769 | +2.25(+2.11%) |
Nov 28, 2022 | 110.82 | 112.06 | 106.37 | 106.89 | 4,077,793 | -4.73(-4.24%) |
Nov 25, 2022 | 111.35 | 112.15 | 110.53 | 111.62 | 1,398,669 | +0.83(+0.74%) |
Nov 23, 2022 | 111.06 | 111.25 | 109.52 | 110.79 | 1,653,241 | -0.24(-0.22%) |
Nov 22, 2022 | 110.77 | 111.28 | 109.34 | 111.03 | 2,404,871 | +0.80(+0.72%) |
Nov 21, 2022 | 109.95 | 110.87 | 108.69 | 110.24 | 3,119,407 | +0.37(+0.34%) |
Nov 18, 2022 | 109.56 | 110.40 | 108.45 | 109.86 | 3,479,469 | +2.16(+2.00%) |
Nov 17, 2022 | 107.23 | 108.85 | 105.89 | 107.71 | 3,529,242 | -1.28(-1.18%) |
Nov 16, 2022 | 107.37 | 109.72 | 107.05 | 108.99 | 3,662,760 | +0.86(+0.80%) |
Nov 15, 2022 | 109.47 | 109.95 | 106.67 | 108.13 | 3,242,899 | +0.24(+0.22%) |
Nov 14, 2022 | 110.87 | 110.87 | 107.78 | 107.89 | 3,093,780 | -3.48(-3.13%) |
Nov 11, 2022 | 113.96 | 114.53 | 111.21 | 111.37 | 3,397,637 | -2.12(-1.87%) |
Nov 10, 2022 | 109.92 | 113.65 | 109.74 | 113.49 | 3,863,822 | +9.16(+8.78%) |
Nov 09, 2022 | 105.19 | 107.25 | 104.20 | 104.33 | 4,216,476 | -0.92(-0.88%) |
Nov 08, 2022 | 104.44 | 106.89 | 103.88 | 105.25 | 2,542,635 | +0.79(+0.75%) |
Nov 07, 2022 | 104.31 | 104.90 | 102.73 | 104.47 | 3,089,857 | +1.26(+1.22%) |
Nov 04, 2022 | 104.34 | 105.34 | 101.48 | 103.21 | 3,692,421 | -0.37(-0.36%) |
Nov 03, 2022 | 101.92 | 104.13 | 99.47 | 103.58 | 5,865,934 | +1.22(+1.19%) |
Nov 02, 2022 | 103.28 | 102.31 | 102.36 | 5,973,956 | -1.74(-1.67%) |