Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 116.80 | 117.82 | 116.71 | 117.81 | 333,895 | +1.17(+1.00%) |
Jan 30, 2023 | 116.58 | 117.90 | 116.46 | 116.64 | 433,002 | -0.24(-0.20%) |
Jan 27, 2023 | 116.72 | 117.42 | 116.28 | 116.88 | 304,714 | -0.37(-0.31%) |
Jan 26, 2023 | 117.22 | 118.20 | 116.95 | 117.25 | 329,451 | +0.55(+0.47%) |
Jan 25, 2023 | 116.80 | 116.87 | 115.49 | 116.70 | 342,538 | -0.27(-0.23%) |
Jan 24, 2023 | 116.26 | 118.05 | 115.38 | 116.97 | 504,722 | +0.71(+0.61%) |
Jan 23, 2023 | 116.56 | 117.62 | 116.06 | 116.26 | 332,766 | -0.56(-0.48%) |
Jan 20, 2023 | 115.92 | 117.02 | 115.22 | 116.82 | 375,676 | +0.96(+0.83%) |
Jan 19, 2023 | 116.08 | 117.11 | 115.52 | 115.86 | 332,761 | -0.13(-0.11%) |
Jan 18, 2023 | 117.48 | 118.01 | 115.88 | 115.99 | 385,920 | -1.11(-0.95%) |
Jan 17, 2023 | 117.25 | 118.70 | 117.04 | 117.10 | 426,635 | +0.45(+0.38%) |
Jan 13, 2023 | 115.10 | 116.91 | 115.05 | 116.65 | 439,470 | +1.21(+1.05%) |
Jan 12, 2023 | 115.58 | 115.58 | 114.07 | 115.45 | 363,919 | -0.21(-0.18%) |
Jan 11, 2023 | 115.11 | 116.29 | 115.07 | 115.65 | 309,319 | +1.06(+0.92%) |
Jan 10, 2023 | 114.86 | 115.33 | 113.90 | 114.59 | 307,593 | -0.45(-0.40%) |
Jan 09, 2023 | 115.67 | 116.46 | 114.92 | 115.05 | 344,865 | -0.50(-0.43%) |
Jan 06, 2023 | 114.36 | 116.17 | 113.63 | 115.55 | 343,435 | +1.89(+1.66%) |
Jan 05, 2023 | 115.86 | 115.88 | 113.41 | 113.65 | 442,022 | -3.19(-2.73%) |
Jan 04, 2023 | 115.18 | 117.51 | 115.12 | 116.84 | 1,304,798 | +2.65(+2.32%) |
Jan 03, 2023 | 112.58 | 114.74 | 112.58 | 114.19 | 716,361 | +1.23(+1.09%) |
Dec 30, 2022 | 112.61 | 113.32 | 112.40 | 112.96 | 714,599 | -0.23(-0.20%) |
Dec 29, 2022 | 111.98 | 113.25 | 111.88 | 113.19 | 327,200 | +1.91(+1.72%) |
Dec 28, 2022 | 112.41 | 113.62 | 111.28 | 111.28 | 360,478 | -1.27(-1.13%) |
Dec 27, 2022 | 111.96 | 112.68 | 111.27 | 112.55 | 320,294 | +0.32(+0.28%) |
Dec 23, 2022 | 110.42 | 112.38 | 110.20 | 112.23 | 388,877 | +1.30(+1.17%) |
Dec 22, 2022 | 110.60 | 111.46 | 110.32 | 110.93 | 358,485 | -0.36(-0.32%) |
Dec 21, 2022 | 110.83 | 112.12 | 110.31 | 111.29 | 305,797 | +0.69(+0.63%) |
Dec 20, 2022 | 110.09 | 111.26 | 109.92 | 110.59 | 356,222 | -0.08(-0.07%) |
Dec 19, 2022 | 112.34 | 112.63 | 110.37 | 110.67 | 392,175 | -1.86(-1.65%) |
Dec 16, 2022 | 112.09 | 112.88 | 111.87 | 112.53 | 390,623 | -0.31(-0.27%) |
Dec 15, 2022 | 114.44 | 114.68 | 112.50 | 112.84 | 360,536 | -2.37(-2.05%) |
Dec 14, 2022 | 115.26 | 116.40 | 114.25 | 115.21 | 307,230 | -0.19(-0.16%) |
Dec 13, 2022 | 116.61 | 116.90 | 114.92 | 115.40 | 460,122 | +0.87(+0.76%) |
Dec 12, 2022 | 114.37 | 115.12 | 113.85 | 114.53 | 322,249 | +0.70(+0.62%) |
Dec 09, 2022 | 114.12 | 114.72 | 113.60 | 113.82 | 471,960 | -0.16(-0.14%) |
Dec 08, 2022 | 114.19 | 114.71 | 113.19 | 113.98 | 488,097 | +0.09(+0.08%) |
Dec 07, 2022 | 112.89 | 114.75 | 112.89 | 113.89 | 555,354 | +0.83(+0.74%) |
Dec 06, 2022 | 115.23 | 115.23 | 112.31 | 113.06 | 726,355 | -2.50(-2.17%) |
Dec 05, 2022 | 116.13 | 116.75 | 114.65 | 115.56 | 611,072 | -1.13(-0.97%) |
Dec 02, 2022 | 115.55 | 117.42 | 115.11 | 116.69 | 619,887 | +0.58(+0.50%) |
Dec 01, 2022 | 115.47 | 116.69 | 114.96 | 116.11 | 995,780 | -0.47(-0.40%) |
Nov 30, 2022 | 112.40 | 116.78 | 112.40 | 116.58 | 518,221 | +4.18(+3.72%) |
Nov 29, 2022 | 114.58 | 114.61 | 111.22 | 112.40 | 1,285,463 | -2.55(-2.22%) |
Nov 28, 2022 | 114.29 | 115.92 | 114.29 | 114.95 | 720,836 | +0.15(+0.13%) |
Nov 25, 2022 | 114.88 | 115.76 | 114.67 | 114.80 | 265,901 | +0.43(+0.37%) |
Nov 23, 2022 | 114.16 | 115.12 | 114.14 | 114.38 | 1,487,710 | +0.30(+0.26%) |
Nov 22, 2022 | 112.72 | 114.25 | 112.64 | 114.08 | 432,954 | +1.55(+1.37%) |
Nov 21, 2022 | 112.73 | 113.04 | 111.93 | 112.53 | 580,831 | +0.09(+0.08%) |
Nov 18, 2022 | 111.38 | 112.64 | 111.38 | 112.45 | 487,984 | +1.67(+1.51%) |
Nov 17, 2022 | 110.07 | 110.97 | 110.07 | 110.77 | 417,353 | -0.58(-0.52%) |
Nov 16, 2022 | 109.50 | 111.73 | 109.20 | 111.36 | 482,118 | +2.76(+2.54%) |
Nov 15, 2022 | 108.19 | 109.23 | 107.68 | 108.60 | 406,088 | +1.59(+1.48%) |
Nov 14, 2022 | 107.71 | 108.36 | 106.96 | 107.01 | 611,177 | -0.77(-0.72%) |
Nov 11, 2022 | 108.40 | 108.86 | 107.52 | 107.78 | 931,718 | -0.44(-0.41%) |
Nov 10, 2022 | 107.05 | 108.61 | 107.05 | 108.22 | 467,732 | +3.96(+3.80%) |
Nov 09, 2022 | 104.82 | 105.19 | 104.18 | 104.26 | 448,783 | -0.67(-0.64%) |
Nov 08, 2022 | 103.95 | 105.32 | 103.32 | 104.93 | 465,367 | +1.50(+1.45%) |
Nov 07, 2022 | 103.23 | 103.83 | 102.59 | 103.43 | 437,604 | +0.43(+0.42%) |
Nov 04, 2022 | 102.95 | 103.55 | 102.16 | 103.00 | 953,938 | +1.60(+1.58%) |
Nov 03, 2022 | 99.32 | 101.87 | 99.06 | 101.40 | 763,399 | +1.04(+1.04%) |
Nov 02, 2022 | 100.71 | 100.36 | 965,469 | -0.53(-0.53%) |