Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 131.70 | 135.47 | 131.45 | 134.38 | 547,566 | +2.63(+2.00%) |
Jan 30, 2023 | 132.03 | 133.56 | 131.18 | 131.75 | 91,476 | -0.78(-0.59%) |
Jan 27, 2023 | 132.02 | 132.56 | 130.84 | 132.53 | 60,302 | +0.50(+0.38%) |
Jan 26, 2023 | 131.40 | 132.15 | 129.54 | 132.02 | 94,487 | +1.84(+1.41%) |
Jan 25, 2023 | 128.25 | 130.98 | 126.82 | 130.18 | 115,806 | +1.36(+1.06%) |
Jan 24, 2023 | 128.96 | 130.38 | 128.30 | 128.82 | 149,996 | -0.20(-0.15%) |
Jan 23, 2023 | 130.25 | 130.46 | 128.64 | 129.02 | 87,697 | -1.31(-1.01%) |
Jan 20, 2023 | 128.51 | 130.35 | 127.26 | 130.33 | 116,962 | +2.73(+2.14%) |
Jan 19, 2023 | 130.05 | 130.44 | 127.60 | 127.60 | 82,706 | -2.81(-2.15%) |
Jan 18, 2023 | 132.75 | 134.61 | 129.55 | 130.41 | 102,374 | -2.48(-1.87%) |
Jan 17, 2023 | 132.52 | 133.64 | 132.21 | 132.89 | 105,170 | -0.06(-0.04%) |
Jan 13, 2023 | 131.42 | 133.50 | 130.47 | 132.95 | 76,487 | +1.28(+0.97%) |
Jan 12, 2023 | 131.04 | 132.13 | 129.72 | 131.67 | 161,964 | +1.17(+0.90%) |
Jan 11, 2023 | 131.28 | 131.74 | 130.37 | 130.50 | 127,315 | -0.73(-0.56%) |
Jan 10, 2023 | 131.97 | 133.28 | 130.30 | 131.22 | 154,920 | +0.03(+0.02%) |
Jan 09, 2023 | 138.44 | 139.91 | 131.11 | 131.20 | 185,983 | -6.99(-5.05%) |
Jan 06, 2023 | 140.90 | 140.90 | 138.09 | 138.18 | 136,536 | -0.90(-0.64%) |
Jan 05, 2023 | 140.32 | 141.05 | 138.05 | 139.08 | 204,089 | -2.51(-1.77%) |
Jan 04, 2023 | 141.59 | 142.76 | 140.43 | 141.59 | 128,496 | +0.43(+0.31%) |
Jan 03, 2023 | 142.72 | 144.17 | 139.88 | 141.16 | 110,738 | -0.91(-0.64%) |
Dec 30, 2022 | 141.05 | 142.44 | 140.18 | 142.06 | 127,832 | -0.50(-0.35%) |
Dec 29, 2022 | 139.47 | 142.80 | 139.31 | 142.56 | 72,099 | +3.76(+2.71%) |
Dec 28, 2022 | 140.15 | 140.59 | 138.53 | 138.80 | 75,661 | -0.36(-0.26%) |
Dec 27, 2022 | 139.39 | 139.77 | 138.08 | 139.17 | 73,378 | +0.57(+0.41%) |
Dec 23, 2022 | 138.11 | 139.15 | 137.10 | 138.59 | 76,498 | +1.00(+0.73%) |
Dec 22, 2022 | 136.16 | 137.77 | 134.47 | 137.59 | 118,944 | +0.88(+0.64%) |
Dec 21, 2022 | 134.87 | 136.96 | 134.22 | 136.71 | 119,856 | +3.46(+2.60%) |
Dec 20, 2022 | 129.97 | 133.72 | 129.14 | 133.25 | 169,291 | +3.72(+2.87%) |
Dec 19, 2022 | 129.38 | 130.88 | 128.54 | 129.54 | 102,032 | +1.54(+1.20%) |
Dec 16, 2022 | 129.00 | 130.61 | 127.59 | 128.00 | 249,894 | -2.09(-1.61%) |
Dec 15, 2022 | 131.40 | 131.90 | 129.54 | 130.09 | 93,791 | -3.55(-2.65%) |
Dec 14, 2022 | 134.74 | 134.92 | 131.83 | 133.64 | 101,526 | -0.19(-0.14%) |
Dec 13, 2022 | 134.83 | 136.47 | 131.64 | 133.83 | 101,591 | +1.44(+1.09%) |
Dec 12, 2022 | 132.76 | 133.24 | 131.52 | 132.39 | 56,946 | -0.10(-0.07%) |
Dec 09, 2022 | 132.72 | 132.94 | 131.52 | 132.49 | 87,590 | -0.01(-0.01%) |
Dec 08, 2022 | 131.98 | 133.34 | 131.10 | 132.50 | 98,286 | +0.14(+0.10%) |
Dec 07, 2022 | 134.86 | 135.77 | 131.77 | 132.36 | 133,338 | -3.46(-2.55%) |
Dec 06, 2022 | 136.86 | 137.24 | 134.88 | 135.82 | 73,240 | -1.14(-0.83%) |
Dec 05, 2022 | 138.09 | 138.09 | 136.19 | 136.96 | 45,461 | -2.52(-1.81%) |
Dec 02, 2022 | 137.91 | 141.10 | 137.91 | 139.48 | 55,568 | +0.24(+0.17%) |
Dec 01, 2022 | 140.11 | 141.16 | 137.64 | 139.25 | 63,275 | +0.31(+0.23%) |
Nov 30, 2022 | 135.47 | 138.95 | 133.83 | 138.93 | 153,573 | +4.40(+3.27%) |
Nov 29, 2022 | 135.24 | 135.95 | 133.88 | 134.53 | 99,546 | -1.40(-1.03%) |
Nov 28, 2022 | 138.98 | 139.86 | 135.93 | 135.93 | 64,794 | -4.10(-2.93%) |
Nov 25, 2022 | 138.85 | 140.89 | 138.85 | 140.02 | 31,920 | +0.83(+0.59%) |
Nov 23, 2022 | 137.98 | 140.65 | 137.00 | 139.20 | 113,634 | +1.20(+0.87%) |
Nov 22, 2022 | 137.94 | 138.34 | 135.97 | 137.99 | 84,284 | +0.38(+0.27%) |
Nov 21, 2022 | 136.65 | 137.86 | 136.30 | 137.62 | 100,383 | +1.68(+1.24%) |
Nov 18, 2022 | 136.52 | 136.59 | 134.65 | 135.94 | 240,868 | +1.36(+1.01%) |
Nov 17, 2022 | 133.75 | 135.11 | 132.96 | 134.57 | 142,991 | -0.58(-0.43%) |
Nov 16, 2022 | 134.41 | 135.32 | 133.00 | 135.16 | 124,885 | +1.19(+0.89%) |
Nov 15, 2022 | 137.94 | 138.08 | 133.86 | 133.96 | 189,407 | -1.54(-1.13%) |
Nov 14, 2022 | 136.82 | 137.78 | 134.88 | 135.50 | 110,675 | -0.70(-0.51%) |
Nov 11, 2022 | 134.70 | 137.34 | 134.53 | 136.20 | 152,573 | +1.38(+1.02%) |
Nov 10, 2022 | 135.67 | 136.85 | 133.34 | 134.83 | 156,268 | +3.44(+2.62%) |
Nov 09, 2022 | 130.64 | 131.99 | 130.20 | 131.39 | 98,331 | -0.69(-0.52%) |
Nov 08, 2022 | 132.29 | 133.72 | 129.92 | 132.08 | 87,543 | +0.05(+0.04%) |
Nov 07, 2022 | 130.71 | 132.16 | 129.13 | 132.03 | 90,088 | +2.69(+2.08%) |
Nov 04, 2022 | 128.93 | 130.11 | 127.33 | 129.34 | 62,293 | +1.59(+1.25%) |
Nov 03, 2022 | 127.51 | 128.93 | 124.90 | 127.75 | 88,190 | -1.44(-1.12%) |
Nov 02, 2022 | 131.66 | 132.42 | 128.19 | 129.19 | 103,591 | -3.02(-2.28%) |