Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.69 | 128.99 | 125.94 | 128.12 | 869,537 | +0.68(+0.53%) |
Jan 30, 2023 | 133.27 | 133.27 | 125.66 | 127.44 | 1,178,341 | -6.81(-5.07%) |
Jan 27, 2023 | 136.30 | 136.34 | 133.25 | 134.25 | 249,918 | -2.63(-1.92%) |
Jan 26, 2023 | 133.29 | 137.29 | 132.84 | 136.88 | 185,593 | +4.33(+3.27%) |
Jan 25, 2023 | 132.59 | 133.36 | 131.83 | 132.55 | 478,022 | -0.57(-0.43%) |
Jan 24, 2023 | 134.90 | 134.90 | 132.12 | 133.12 | 199,007 | -1.03(-0.77%) |
Jan 23, 2023 | 134.13 | 135.41 | 133.49 | 134.15 | 247,796 | +0.34(+0.26%) |
Jan 20, 2023 | 137.03 | 137.03 | 133.32 | 133.81 | 364,416 | -2.48(-1.82%) |
Jan 19, 2023 | 135.33 | 137.47 | 134.33 | 136.29 | 382,836 | -0.06(-0.04%) |
Jan 18, 2023 | 137.72 | 138.20 | 136.25 | 136.35 | 287,325 | -0.49(-0.36%) |
Jan 17, 2023 | 141.91 | 141.91 | 136.75 | 136.84 | 417,749 | -5.00(-3.52%) |
Jan 13, 2023 | 141.45 | 142.87 | 140.66 | 141.83 | 396,987 | +0.27(+0.19%) |
Jan 12, 2023 | 138.47 | 141.58 | 136.98 | 141.57 | 363,981 | +3.22(+2.33%) |
Jan 11, 2023 | 141.18 | 141.63 | 137.62 | 138.34 | 495,475 | -2.84(-2.01%) |
Jan 10, 2023 | 139.79 | 142.74 | 139.79 | 141.19 | 410,819 | +0.28(+0.20%) |
Jan 09, 2023 | 140.48 | 142.24 | 140.42 | 140.91 | 397,367 | +1.63(+1.17%) |
Jan 06, 2023 | 136.88 | 139.64 | 136.30 | 139.28 | 318,310 | +3.04(+2.23%) |
Jan 05, 2023 | 134.03 | 136.23 | 133.02 | 136.23 | 611,905 | +2.55(+1.91%) |
Jan 04, 2023 | 133.55 | 134.75 | 133.00 | 133.69 | 360,699 | +1.93(+1.46%) |
Jan 03, 2023 | 130.69 | 132.63 | 130.08 | 131.76 | 350,959 | +2.35(+1.81%) |
Dec 30, 2022 | 128.13 | 129.88 | 127.55 | 129.41 | 381,915 | +0.05(+0.04%) |
Dec 29, 2022 | 129.59 | 130.11 | 127.21 | 129.37 | 371,771 | +0.88(+0.68%) |
Dec 28, 2022 | 127.66 | 129.43 | 127.52 | 128.49 | 359,448 | +0.83(+0.65%) |
Dec 27, 2022 | 128.42 | 128.78 | 127.15 | 127.66 | 336,058 | -0.81(-0.63%) |
Dec 23, 2022 | 127.26 | 128.82 | 125.78 | 128.47 | 659,521 | +1.21(+0.95%) |
Dec 22, 2022 | 128.55 | 129.32 | 125.58 | 127.26 | 374,828 | -2.47(-1.90%) |
Dec 21, 2022 | 130.11 | 130.68 | 128.92 | 129.73 | 360,703 | +0.53(+0.41%) |
Dec 20, 2022 | 129.57 | 130.85 | 128.48 | 129.20 | 411,223 | +1.10(+0.86%) |
Dec 19, 2022 | 127.53 | 129.16 | 126.64 | 128.11 | 375,592 | +0.50(+0.39%) |
Dec 16, 2022 | 126.96 | 128.49 | 125.99 | 127.61 | 907,789 | -0.13(-0.10%) |
Dec 15, 2022 | 128.78 | 128.86 | 126.17 | 127.74 | 572,894 | -1.78(-1.38%) |
Dec 14, 2022 | 131.98 | 134.44 | 129.39 | 129.53 | 515,244 | -2.61(-1.97%) |
Dec 13, 2022 | 136.98 | 136.98 | 131.71 | 132.13 | 357,768 | -0.62(-0.47%) |
Dec 12, 2022 | 140.04 | 140.90 | 132.28 | 132.75 | 435,454 | -8.22(-5.83%) |
Dec 09, 2022 | 138.32 | 141.58 | 137.02 | 140.97 | 411,817 | +2.45(+1.77%) |
Dec 08, 2022 | 140.28 | 141.64 | 137.62 | 138.52 | 434,707 | +0.58(+0.42%) |
Dec 07, 2022 | 140.60 | 140.91 | 131.69 | 137.94 | 1,561,619 | -3.52(-2.49%) |
Dec 06, 2022 | 142.84 | 143.06 | 139.09 | 141.46 | 414,630 | -0.74(-0.52%) |
Dec 05, 2022 | 141.48 | 142.25 | 139.55 | 142.21 | 579,845 | -0.93(-0.65%) |
Dec 02, 2022 | 142.43 | 144.27 | 141.02 | 143.13 | 217,066 | -1.12(-0.78%) |
Dec 01, 2022 | 146.38 | 147.16 | 142.08 | 144.26 | 309,188 | -2.22(-1.52%) |
Nov 30, 2022 | 141.44 | 146.51 | 139.55 | 146.48 | 673,899 | +6.32(+4.51%) |
Nov 29, 2022 | 141.42 | 143.19 | 139.84 | 140.16 | 324,671 | -0.68(-0.48%) |
Nov 28, 2022 | 145.94 | 145.94 | 140.76 | 140.84 | 458,313 | -5.57(-3.81%) |
Nov 25, 2022 | 145.33 | 147.85 | 141.60 | 146.41 | 201,626 | -0.42(-0.29%) |
Nov 23, 2022 | 146.23 | 148.32 | 145.47 | 146.83 | 242,486 | +0.57(+0.39%) |
Nov 22, 2022 | 144.25 | 146.94 | 143.30 | 146.26 | 226,016 | +3.01(+2.10%) |
Nov 21, 2022 | 144.06 | 144.06 | 141.67 | 143.25 | 214,420 | -0.94(-0.65%) |
Nov 18, 2022 | 145.06 | 146.09 | 142.89 | 144.18 | 213,080 | -0.54(-0.38%) |
Nov 17, 2022 | 146.30 | 148.30 | 142.92 | 144.72 | 348,880 | -3.93(-2.64%) |
Nov 16, 2022 | 149.77 | 150.25 | 147.88 | 148.65 | 233,442 | -1.12(-0.75%) |
Nov 15, 2022 | 151.31 | 151.63 | 147.71 | 149.77 | 344,265 | +0.59(+0.40%) |
Nov 14, 2022 | 149.76 | 150.92 | 148.56 | 149.18 | 161,723 | -0.57(-0.38%) |
Nov 11, 2022 | 148.53 | 150.21 | 147.66 | 149.75 | 315,390 | +1.91(+1.29%) |
Nov 10, 2022 | 149.12 | 149.25 | 145.34 | 147.84 | 452,536 | +2.84(+1.96%) |
Nov 09, 2022 | 145.19 | 145.19 | 142.79 | 145.00 | 308,976 | -1.96(-1.33%) |
Nov 08, 2022 | 146.32 | 148.15 | 145.07 | 146.96 | 340,261 | +0.47(+0.32%) |
Nov 07, 2022 | 145.99 | 148.10 | 144.66 | 146.49 | 438,187 | +0.87(+0.60%) |
Nov 04, 2022 | 140.72 | 147.85 | 140.36 | 145.62 | 502,243 | +7.77(+5.64%) |
Nov 03, 2022 | 135.60 | 138.70 | 135.18 | 137.85 | 221,028 | +0.33(+0.24%) |
Nov 02, 2022 | 144.46 | 144.64 | 137.26 | 137.51 | 431,805 | -7.75(-5.33%) |