Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 123.70 | 126.38 | 123.42 | 126.02 | 1,700,826 | +2.18(+1.76%) |
Jan 30, 2023 | 125.01 | 125.59 | 123.32 | 123.84 | 1,774,071 | -2.22(-1.76%) |
Jan 27, 2023 | 123.64 | 127.07 | 123.50 | 126.06 | 2,179,018 | +2.07(+1.67%) |
Jan 26, 2023 | 123.58 | 125.03 | 122.92 | 123.99 | 1,618,672 | +2.45(+2.02%) |
Jan 25, 2023 | 119.34 | 121.90 | 117.65 | 121.54 | 2,117,225 | -0.23(-0.19%) |
Jan 24, 2023 | 107.57 | 121.96 | 107.57 | 121.77 | 1,915,407 | +2.61(+2.19%) |
Jan 23, 2023 | 115.63 | 120.10 | 115.49 | 119.16 | 1,972,370 | +4.03(+3.50%) |
Jan 20, 2023 | 111.89 | 115.32 | 111.68 | 115.13 | 2,138,768 | +3.62(+3.25%) |
Jan 19, 2023 | 114.55 | 115.07 | 111.00 | 111.51 | 1,742,712 | -3.49(-3.03%) |
Jan 18, 2023 | 117.62 | 118.37 | 114.79 | 115.00 | 2,487,135 | -1.30(-1.12%) |
Jan 17, 2023 | 114.93 | 116.94 | 114.51 | 116.30 | 2,704,219 | +1.30(+1.13%) |
Jan 13, 2023 | 115.28 | 116.91 | 114.98 | 115.00 | 2,000,098 | -2.18(-1.86%) |
Jan 12, 2023 | 116.75 | 117.69 | 114.55 | 117.18 | 1,596,809 | +0.85(+0.73%) |
Jan 11, 2023 | 115.20 | 116.38 | 114.01 | 116.33 | 1,481,567 | +1.10(+0.95%) |
Jan 10, 2023 | 114.63 | 116.21 | 113.94 | 115.23 | 1,304,351 | +0.36(+0.31%) |
Jan 09, 2023 | 113.77 | 117.33 | 113.70 | 114.87 | 1,810,963 | +2.42(+2.15%) |
Jan 06, 2023 | 110.20 | 113.00 | 108.91 | 112.45 | 2,328,558 | +2.96(+2.70%) |
Jan 05, 2023 | 112.37 | 112.37 | 109.17 | 109.49 | 3,707,968 | -4.35(-3.82%) |
Jan 04, 2023 | 120.60 | 121.10 | 113.15 | 113.84 | 4,614,124 | -7.07(-5.85%) |
Jan 03, 2023 | 122.91 | 123.78 | 118.90 | 120.91 | 1,693,718 | -0.44(-0.36%) |
Dec 30, 2022 | 120.60 | 121.42 | 119.56 | 121.35 | 838,974 | -0.53(-0.43%) |
Dec 29, 2022 | 120.95 | 122.37 | 120.81 | 121.88 | 1,223,825 | +2.71(+2.27%) |
Dec 28, 2022 | 118.55 | 119.89 | 117.87 | 119.17 | 1,086,507 | +0.31(+0.26%) |
Dec 27, 2022 | 119.89 | 119.92 | 118.02 | 118.86 | 701,944 | -0.91(-0.76%) |
Dec 23, 2022 | 120.09 | 120.40 | 118.28 | 119.77 | 995,394 | -0.60(-0.50%) |
Dec 22, 2022 | 122.22 | 122.22 | 118.59 | 120.37 | 1,728,202 | -2.96(-2.40%) |
Dec 21, 2022 | 122.50 | 124.58 | 122.17 | 123.33 | 1,182,103 | +1.56(+1.28%) |
Dec 20, 2022 | 121.81 | 122.95 | 120.55 | 121.77 | 1,712,273 | -0.78(-0.64%) |
Dec 19, 2022 | 124.25 | 124.25 | 121.45 | 122.55 | 1,682,572 | -1.11(-0.90%) |
Dec 16, 2022 | 123.84 | 124.52 | 122.16 | 123.66 | 3,420,913 | -1.92(-1.53%) |
Dec 15, 2022 | 129.16 | 129.53 | 124.75 | 125.58 | 2,546,618 | -5.41(-4.13%) |
Dec 14, 2022 | 133.28 | 135.28 | 129.79 | 130.99 | 2,148,670 | -2.03(-1.53%) |
Dec 13, 2022 | 136.71 | 137.85 | 132.01 | 133.02 | 2,704,622 | +2.06(+1.57%) |
Dec 12, 2022 | 127.87 | 130.99 | 126.39 | 130.96 | 1,982,371 | +3.06(+2.39%) |
Dec 09, 2022 | 128.53 | 131.73 | 127.81 | 127.90 | 1,917,354 | -0.23(-0.18%) |
Dec 08, 2022 | 128.06 | 128.68 | 126.16 | 128.13 | 2,724,163 | +1.37(+1.08%) |
Dec 07, 2022 | 128.41 | 128.76 | 124.74 | 126.76 | 2,815,884 | -2.28(-1.77%) |
Dec 06, 2022 | 133.69 | 133.76 | 127.78 | 129.04 | 2,083,550 | -3.79(-2.85%) |
Dec 05, 2022 | 133.16 | 134.29 | 132.07 | 132.83 | 1,318,302 | -2.21(-1.64%) |
Dec 02, 2022 | 136.50 | 137.30 | 133.22 | 135.04 | 2,016,735 | -4.74(-3.39%) |
Dec 01, 2022 | 140.05 | 140.81 | 137.69 | 139.78 | 1,642,381 | +0.48(+0.34%) |
Nov 30, 2022 | 133.71 | 139.32 | 132.83 | 139.30 | 2,846,044 | +5.59(+4.18%) |
Nov 29, 2022 | 134.05 | 134.47 | 132.43 | 133.71 | 1,110,059 | +0.01(+0.01%) |
Nov 28, 2022 | 135.40 | 135.93 | 132.78 | 133.70 | 1,374,653 | -2.06(-1.52%) |
Nov 25, 2022 | 137.23 | 137.35 | 135.63 | 135.76 | 644,909 | -1.43(-1.04%) |
Nov 23, 2022 | 136.14 | 137.39 | 134.93 | 137.19 | 1,521,734 | +1.15(+0.85%) |
Nov 22, 2022 | 133.02 | 136.25 | 132.05 | 136.04 | 1,677,525 | +1.43(+1.06%) |
Nov 21, 2022 | 134.96 | 136.95 | 134.00 | 134.61 | 1,260,520 | -0.87(-0.64%) |
Nov 18, 2022 | 134.17 | 135.70 | 133.09 | 135.48 | 1,954,666 | +3.42(+2.59%) |
Nov 17, 2022 | 129.41 | 133.58 | 129.00 | 132.06 | 1,867,606 | +1.37(+1.05%) |
Nov 16, 2022 | 131.29 | 131.72 | 128.56 | 130.69 | 1,456,019 | -1.96(-1.48%) |
Nov 15, 2022 | 133.40 | 134.21 | 130.56 | 132.65 | 2,421,446 | +1.45(+1.11%) |
Nov 14, 2022 | 128.50 | 134.61 | 128.35 | 131.20 | 3,275,934 | +2.65(+2.06%) |
Nov 11, 2022 | 127.48 | 129.77 | 125.67 | 128.55 | 2,874,913 | +1.57(+1.24%) |
Nov 10, 2022 | 130.20 | 130.29 | 125.67 | 126.98 | 3,630,656 | +4.06(+3.30%) |
Nov 09, 2022 | 124.89 | 125.35 | 122.43 | 122.92 | 3,084,079 | -6.19(-4.79%) |
Nov 08, 2022 | 130.73 | 131.09 | 128.22 | 129.11 | 3,232,709 | -1.47(-1.13%) |
Nov 07, 2022 | 131.59 | 131.99 | 129.58 | 130.58 | 1,894,458 | -0.49(-0.37%) |
Nov 04, 2022 | 131.64 | 133.70 | 128.88 | 131.07 | 3,960,006 | +8.82(+7.21%) |
Nov 03, 2022 | 123.73 | 125.97 | 121.97 | 122.25 | 2,060,633 | -2.79(-2.23%) |
Nov 02, 2022 | 127.87 | 125.04 | 3,361,848 | -2.67(-2.09%) |