Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 135.60 | 139.08 | 135.60 | 137.58 | 2,142,425 | +2.88(+2.14%) |
Jan 30, 2023 | 136.44 | 139.83 | 134.24 | 134.70 | 2,362,865 | -3.10(-2.25%) |
Jan 27, 2023 | 131.43 | 139.09 | 129.30 | 137.80 | 3,044,666 | +3.26(+2.42%) |
Jan 26, 2023 | 138.91 | 140.46 | 134.29 | 134.54 | 2,393,369 | -1.32(-0.97%) |
Jan 25, 2023 | 133.06 | 136.49 | 131.93 | 135.86 | 1,925,740 | -0.82(-0.60%) |
Jan 24, 2023 | 138.02 | 139.31 | 135.50 | 136.68 | 3,098,371 | -2.44(-1.75%) |
Jan 23, 2023 | 132.75 | 140.00 | 132.11 | 139.12 | 2,779,891 | +7.30(+5.54%) |
Jan 20, 2023 | 129.58 | 132.26 | 127.53 | 131.82 | 2,475,492 | +2.85(+2.21%) |
Jan 19, 2023 | 130.47 | 132.89 | 127.83 | 128.97 | 1,685,122 | -2.47(-1.88%) |
Jan 18, 2023 | 135.06 | 136.17 | 130.74 | 131.44 | 2,457,884 | -1.07(-0.81%) |
Jan 17, 2023 | 134.50 | 136.91 | 132.50 | 132.51 | 2,892,015 | -2.16(-1.60%) |
Jan 13, 2023 | 130.40 | 136.15 | 130.17 | 134.67 | 3,924,255 | +3.04(+2.31%) |
Jan 12, 2023 | 133.44 | 134.44 | 128.15 | 131.63 | 3,313,122 | -3.06(-2.27%) |
Jan 11, 2023 | 128.41 | 135.28 | 127.99 | 134.69 | 4,913,776 | +7.76(+6.11%) |
Jan 10, 2023 | 120.79 | 127.34 | 120.32 | 126.93 | 2,923,538 | +5.94(+4.91%) |
Jan 09, 2023 | 122.73 | 124.27 | 120.62 | 120.99 | 2,237,232 | +0.40(+0.33%) |
Jan 06, 2023 | 119.23 | 121.97 | 115.77 | 120.59 | 2,107,744 | +1.03(+0.86%) |
Jan 05, 2023 | 116.29 | 120.52 | 114.95 | 119.56 | 2,743,799 | +2.45(+2.09%) |
Jan 04, 2023 | 116.78 | 119.00 | 113.56 | 117.11 | 3,550,925 | +3.55(+3.13%) |
Jan 03, 2023 | 121.51 | 122.41 | 111.83 | 113.56 | 3,408,955 | -6.29(-5.25%) |
Dec 30, 2022 | 119.23 | 120.91 | 117.86 | 119.85 | 2,153,826 | -2.83(-2.31%) |
Dec 29, 2022 | 122.01 | 124.12 | 120.12 | 122.68 | 1,661,699 | +2.28(+1.89%) |
Dec 28, 2022 | 120.40 | 121.78 | 118.92 | 120.40 | 1,823,620 | -0.94(-0.77%) |
Dec 27, 2022 | 126.03 | 126.49 | 121.23 | 121.34 | 1,842,374 | -5.60(-4.41%) |
Dec 23, 2022 | 126.80 | 127.73 | 124.01 | 126.94 | 1,354,550 | -0.41(-0.32%) |
Dec 22, 2022 | 132.29 | 132.50 | 123.55 | 127.35 | 2,371,390 | -6.98(-5.20%) |
Dec 21, 2022 | 130.20 | 135.05 | 129.94 | 134.33 | 3,372,117 | +7.23(+5.69%) |
Dec 20, 2022 | 125.24 | 127.63 | 123.19 | 127.10 | 1,855,057 | +1.19(+0.95%) |
Dec 19, 2022 | 126.41 | 129.12 | 124.96 | 125.91 | 2,151,148 | -0.41(-0.32%) |
Dec 16, 2022 | 124.73 | 127.20 | 124.18 | 126.32 | 4,300,566 | +0.35(+0.28%) |
Dec 15, 2022 | 128.64 | 128.99 | 124.28 | 125.97 | 2,769,298 | -6.06(-4.59%) |
Dec 14, 2022 | 132.16 | 135.48 | 131.11 | 132.03 | 2,694,436 | +0.43(+0.33%) |
Dec 13, 2022 | 138.44 | 138.95 | 130.13 | 131.60 | 2,785,641 | +2.08(+1.61%) |
Dec 12, 2022 | 125.75 | 129.58 | 124.17 | 129.52 | 2,213,650 | +2.74(+2.16%) |
Dec 09, 2022 | 130.79 | 134.50 | 126.57 | 126.78 | 3,032,365 | -7.72(-5.74%) |
Dec 08, 2022 | 131.78 | 135.68 | 129.65 | 134.50 | 2,178,929 | +4.37(+3.36%) |
Dec 07, 2022 | 134.10 | 136.00 | 127.81 | 130.13 | 2,898,092 | -4.88(-3.61%) |
Dec 06, 2022 | 137.56 | 139.05 | 132.96 | 135.01 | 2,740,079 | -2.20(-1.60%) |
Dec 05, 2022 | 139.28 | 142.53 | 135.89 | 137.21 | 3,235,228 | -3.28(-2.33%) |
Dec 02, 2022 | 136.16 | 141.96 | 135.42 | 140.49 | 2,831,594 | +1.10(+0.79%) |
Dec 01, 2022 | 132.86 | 139.97 | 132.15 | 139.39 | 4,484,855 | +7.30(+5.53%) |
Nov 30, 2022 | 123.00 | 132.60 | 121.67 | 132.09 | 4,850,938 | +10.21(+8.38%) |
Nov 29, 2022 | 120.87 | 122.42 | 119.28 | 121.88 | 2,607,623 | +2.40(+2.01%) |
Nov 28, 2022 | 120.20 | 123.37 | 118.55 | 119.48 | 2,586,120 | -0.83(-0.69%) |
Nov 25, 2022 | 118.39 | 120.61 | 117.49 | 120.31 | 785,032 | +0.32(+0.27%) |
Nov 23, 2022 | 120.06 | 122.14 | 117.47 | 119.99 | 1,877,285 | +0.70(+0.59%) |
Nov 22, 2022 | 115.64 | 119.48 | 114.00 | 119.29 | 3,157,937 | +4.35(+3.78%) |
Nov 21, 2022 | 112.20 | 119.35 | 111.37 | 114.94 | 3,736,962 | +1.02(+0.90%) |
Nov 18, 2022 | 116.62 | 116.81 | 112.09 | 113.92 | 2,226,784 | -0.45(-0.39%) |
Nov 17, 2022 | 116.91 | 117.35 | 112.06 | 114.37 | 3,096,802 | -5.35(-4.47%) |
Nov 16, 2022 | 120.09 | 122.22 | 118.27 | 119.72 | 4,082,128 | -5.59(-4.46%) |
Nov 15, 2022 | 124.76 | 127.28 | 121.25 | 125.31 | 4,557,733 | +5.57(+4.65%) |
Nov 14, 2022 | 114.31 | 123.68 | 113.99 | 119.74 | 5,630,191 | +4.10(+3.55%) |
Nov 11, 2022 | 109.39 | 116.60 | 109.03 | 115.64 | 3,727,038 | +5.43(+4.93%) |
Nov 10, 2022 | 101.00 | 110.36 | 101.00 | 110.21 | 4,274,000 | +15.25(+16.06%) |
Nov 09, 2022 | 100.26 | 100.98 | 94.88 | 94.96 | 2,384,004 | -6.82(-6.70%) |
Nov 08, 2022 | 100.27 | 103.28 | 97.87 | 101.78 | 3,125,703 | +2.59(+2.61%) |
Nov 07, 2022 | 100.19 | 100.92 | 96.01 | 99.19 | 3,362,498 | +0.84(+0.85%) |
Nov 04, 2022 | 101.58 | 103.06 | 93.87 | 98.35 | 6,298,657 | -1.68(-1.68%) |
Nov 03, 2022 | 91.33 | 101.82 | 90.43 | 100.03 | 12,887,415 | +12.49(+14.27%) |
Nov 02, 2022 | 91.98 | 92.47 | 87.24 | 87.54 | 5,281,248 | -3.89(-4.25%) |