Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 113.26 | 115.14 | 113.20 | 115.10 | 1,308,242 | +2.37(+2.10%) |
Jan 30, 2023 | 113.14 | 113.67 | 112.36 | 112.73 | 1,635,072 | +2.80(+2.54%) |
Jan 27, 2023 | 109.30 | 110.72 | 109.00 | 109.94 | 986,428 | -0.86(-0.78%) |
Jan 26, 2023 | 109.49 | 111.37 | 109.05 | 110.80 | 1,924,395 | -2.00(-1.77%) |
Jan 25, 2023 | 112.08 | 113.15 | 111.20 | 112.80 | 1,349,342 | -0.03(-0.03%) |
Jan 24, 2023 | 112.68 | 113.20 | 112.44 | 112.83 | 1,052,183 | -0.50(-0.45%) |
Jan 23, 2023 | 112.30 | 113.64 | 112.25 | 113.33 | 1,091,388 | -0.40(-0.35%) |
Jan 20, 2023 | 112.22 | 113.76 | 111.88 | 113.73 | 750,149 | +1.41(+1.25%) |
Jan 19, 2023 | 111.53 | 112.77 | 111.33 | 112.33 | 917,590 | -1.37(-1.20%) |
Jan 18, 2023 | 114.65 | 115.36 | 113.54 | 113.69 | 1,436,426 | +0.84(+0.75%) |
Jan 17, 2023 | 112.86 | 114.04 | 112.39 | 112.85 | 851,407 | -0.78(-0.68%) |
Jan 13, 2023 | 112.37 | 113.76 | 112.36 | 113.63 | 778,108 | +0.32(+0.28%) |
Jan 12, 2023 | 111.97 | 113.31 | 110.83 | 113.31 | 1,115,054 | +1.76(+1.58%) |
Jan 11, 2023 | 110.91 | 111.60 | 110.69 | 111.55 | 809,344 | +1.41(+1.28%) |
Jan 10, 2023 | 109.06 | 110.15 | 108.78 | 110.14 | 1,126,002 | +1.92(+1.78%) |
Jan 09, 2023 | 107.50 | 109.61 | 107.50 | 108.22 | 1,525,945 | +2.26(+2.14%) |
Jan 06, 2023 | 103.50 | 106.22 | 102.45 | 105.95 | 845,499 | +2.86(+2.78%) |
Jan 05, 2023 | 104.21 | 104.24 | 102.93 | 103.09 | 878,852 | -0.71(-0.68%) |
Jan 04, 2023 | 104.02 | 104.07 | 102.66 | 103.80 | 843,633 | +2.83(+2.80%) |
Jan 03, 2023 | 101.03 | 102.03 | 100.29 | 100.97 | 956,422 | +0.77(+0.77%) |
Dec 30, 2022 | 99.84 | 100.30 | 99.40 | 100.21 | 455,766 | -0.89(-0.88%) |
Dec 29, 2022 | 100.40 | 101.33 | 100.29 | 101.10 | 563,050 | +2.23(+2.26%) |
Dec 28, 2022 | 99.89 | 100.44 | 98.84 | 98.87 | 654,306 | -1.49(-1.48%) |
Dec 27, 2022 | 100.34 | 100.88 | 99.80 | 100.35 | 539,126 | -0.16(-0.16%) |
Dec 23, 2022 | 100.23 | 100.71 | 99.69 | 100.51 | 783,234 | -0.47(-0.46%) |
Dec 22, 2022 | 101.17 | 101.22 | 99.68 | 100.97 | 1,010,715 | -0.80(-0.78%) |
Dec 21, 2022 | 101.78 | 102.50 | 101.47 | 101.77 | 779,258 | +0.30(+0.30%) |
Dec 20, 2022 | 100.91 | 101.52 | 100.60 | 101.47 | 1,196,949 | +0.19(+0.18%) |
Dec 19, 2022 | 102.32 | 102.45 | 100.96 | 101.28 | 912,539 | -1.03(-1.01%) |
Dec 16, 2022 | 101.68 | 102.45 | 101.10 | 102.31 | 1,550,462 | -0.21(-0.21%) |
Dec 15, 2022 | 104.77 | 104.96 | 102.30 | 102.53 | 956,018 | -4.01(-3.76%) |
Dec 14, 2022 | 106.70 | 107.79 | 105.86 | 106.54 | 728,550 | -0.10(-0.09%) |
Dec 13, 2022 | 108.97 | 109.56 | 106.15 | 106.63 | 1,082,161 | +1.41(+1.34%) |
Dec 12, 2022 | 104.12 | 105.25 | 104.07 | 105.23 | 980,059 | +1.04(+1.00%) |
Dec 09, 2022 | 104.36 | 104.90 | 104.13 | 104.19 | 559,385 | -0.52(-0.49%) |
Dec 08, 2022 | 104.06 | 105.22 | 103.47 | 104.70 | 929,522 | -0.05(-0.05%) |
Dec 07, 2022 | 104.38 | 104.94 | 103.66 | 104.75 | 1,040,626 | +0.10(+0.09%) |
Dec 06, 2022 | 106.32 | 106.32 | 104.18 | 104.65 | 896,937 | -2.43(-2.27%) |
Dec 05, 2022 | 107.56 | 108.03 | 106.77 | 107.08 | 680,874 | -1.71(-1.57%) |
Dec 02, 2022 | 107.94 | 109.24 | 107.44 | 108.79 | 933,907 | +0.02(+0.02%) |
Dec 01, 2022 | 108.36 | 109.14 | 107.81 | 108.77 | 1,030,668 | +1.11(+1.03%) |
Nov 30, 2022 | 104.80 | 107.72 | 104.39 | 107.66 | 1,049,898 | +3.83(+3.69%) |
Nov 29, 2022 | 104.24 | 104.38 | 103.31 | 103.83 | 856,076 | -1.05(-1.00%) |
Nov 28, 2022 | 106.45 | 107.00 | 104.68 | 104.88 | 832,683 | -2.57(-2.40%) |
Nov 25, 2022 | 106.64 | 107.46 | 106.61 | 107.45 | 423,433 | +0.78(+0.73%) |
Nov 23, 2022 | 105.91 | 106.86 | 105.82 | 106.67 | 959,384 | +0.22(+0.21%) |
Nov 22, 2022 | 105.31 | 106.50 | 104.86 | 106.45 | 757,406 | +1.09(+1.03%) |
Nov 21, 2022 | 106.30 | 106.67 | 105.33 | 105.36 | 916,264 | -0.28(-0.27%) |
Nov 18, 2022 | 106.54 | 106.56 | 105.12 | 105.64 | 1,250,118 | -2.94(-2.71%) |
Nov 17, 2022 | 107.30 | 108.94 | 107.25 | 108.59 | 2,201,976 | +0.74(+0.68%) |
Nov 16, 2022 | 107.97 | 108.21 | 106.69 | 107.85 | 1,262,856 | +1.21(+1.14%) |
Nov 15, 2022 | 107.14 | 107.83 | 104.95 | 106.63 | 1,676,023 | +0.95(+0.90%) |
Nov 14, 2022 | 105.94 | 106.63 | 105.23 | 105.68 | 1,167,478 | -1.30(-1.22%) |
Nov 11, 2022 | 105.89 | 107.35 | 105.40 | 106.98 | 2,056,698 | +2.90(+2.79%) |
Nov 10, 2022 | 100.81 | 104.09 | 100.56 | 104.08 | 2,441,782 | +9.35(+9.87%) |
Nov 09, 2022 | 95.11 | 95.77 | 94.65 | 94.73 | 976,030 | -0.41(-0.43%) |
Nov 08, 2022 | 95.04 | 96.38 | 93.94 | 95.14 | 1,445,550 | +0.39(+0.41%) |
Nov 07, 2022 | 94.15 | 94.91 | 93.36 | 94.75 | 1,249,364 | +1.51(+1.61%) |
Nov 04, 2022 | 92.91 | 93.40 | 91.80 | 93.24 | 1,257,712 | +3.23(+3.59%) |
Nov 03, 2022 | 90.61 | 91.59 | 89.99 | 90.01 | 1,160,260 | -1.24(-1.36%) |
Nov 02, 2022 | 93.86 | 91.25 | 91.25 | 1,413,252 | -1.82(-1.95%) |