Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.30 | 128.91 | 126.50 | 128.81 | 551,558 | +1.98(+1.56%) |
Jan 30, 2023 | 126.48 | 129.03 | 126.48 | 126.83 | 315,294 | +0.19(+0.15%) |
Jan 27, 2023 | 127.08 | 127.24 | 126.03 | 126.64 | 253,315 | -0.42(-0.33%) |
Jan 26, 2023 | 127.71 | 128.02 | 126.33 | 127.05 | 214,689 | +0.10(+0.08%) |
Jan 25, 2023 | 124.40 | 126.98 | 124.35 | 126.96 | 386,205 | +1.79(+1.43%) |
Jan 24, 2023 | 125.76 | 126.98 | 125.14 | 125.17 | 209,970 | -0.97(-0.77%) |
Jan 23, 2023 | 125.31 | 126.76 | 124.61 | 126.14 | 206,046 | +0.90(+0.72%) |
Jan 20, 2023 | 122.75 | 125.30 | 121.61 | 125.24 | 401,411 | +2.96(+2.42%) |
Jan 19, 2023 | 123.02 | 123.37 | 121.43 | 122.27 | 370,971 | -1.29(-1.05%) |
Jan 18, 2023 | 124.67 | 124.80 | 122.55 | 123.57 | 389,199 | -0.79(-0.63%) |
Jan 17, 2023 | 124.77 | 125.48 | 121.72 | 124.35 | 536,759 | -0.73(-0.58%) |
Jan 13, 2023 | 121.63 | 125.28 | 120.74 | 125.08 | 400,802 | +2.67(+2.18%) |
Jan 12, 2023 | 123.45 | 123.45 | 120.57 | 122.41 | 625,062 | -0.57(-0.47%) |
Jan 11, 2023 | 122.92 | 123.28 | 120.66 | 122.98 | 629,005 | +0.07(+0.06%) |
Jan 10, 2023 | 121.91 | 124.55 | 121.22 | 122.92 | 416,819 | +1.37(+1.13%) |
Jan 09, 2023 | 124.59 | 124.71 | 121.52 | 121.55 | 382,141 | -3.38(-2.71%) |
Jan 06, 2023 | 123.44 | 124.98 | 121.36 | 124.93 | 473,601 | +2.36(+1.93%) |
Jan 05, 2023 | 125.05 | 125.05 | 122.56 | 122.56 | 364,737 | -2.85(-2.27%) |
Jan 04, 2023 | 124.41 | 125.70 | 123.88 | 125.41 | 330,075 | +1.72(+1.39%) |
Jan 03, 2023 | 121.94 | 124.82 | 121.66 | 123.69 | 345,114 | +2.20(+1.81%) |
Dec 30, 2022 | 122.67 | 123.47 | 120.48 | 121.50 | 285,856 | -1.53(-1.24%) |
Dec 29, 2022 | 121.11 | 123.03 | 120.76 | 123.02 | 298,131 | +2.59(+2.15%) |
Dec 28, 2022 | 121.57 | 121.76 | 120.20 | 120.43 | 340,296 | -0.59(-0.49%) |
Dec 27, 2022 | 122.01 | 122.01 | 120.47 | 121.02 | 210,795 | -0.45(-0.37%) |
Dec 23, 2022 | 119.48 | 121.56 | 118.97 | 121.47 | 209,537 | +2.00(+1.67%) |
Dec 22, 2022 | 119.36 | 120.46 | 117.87 | 119.47 | 329,201 | -0.54(-0.45%) |
Dec 21, 2022 | 119.24 | 120.19 | 118.79 | 120.01 | 366,236 | +1.44(+1.21%) |
Dec 20, 2022 | 119.30 | 119.91 | 117.96 | 118.57 | 323,603 | -0.88(-0.73%) |
Dec 19, 2022 | 119.48 | 120.34 | 117.70 | 119.45 | 360,884 | -0.65(-0.54%) |
Dec 16, 2022 | 119.95 | 121.19 | 119.02 | 120.10 | 1,011,604 | -1.37(-1.13%) |
Dec 15, 2022 | 120.68 | 122.43 | 119.62 | 121.47 | 558,123 | -0.59(-0.49%) |
Dec 14, 2022 | 126.14 | 126.64 | 122.06 | 122.06 | 586,384 | -4.61(-3.64%) |
Dec 13, 2022 | 131.06 | 131.11 | 125.91 | 126.67 | 653,847 | -1.67(-1.30%) |
Dec 12, 2022 | 126.69 | 128.52 | 125.47 | 128.34 | 582,992 | +1.69(+1.34%) |
Dec 09, 2022 | 126.21 | 128.84 | 126.21 | 126.64 | 586,296 | +0.32(+0.25%) |
Dec 08, 2022 | 126.00 | 127.21 | 125.11 | 126.33 | 573,897 | +0.95(+0.76%) |
Dec 07, 2022 | 125.64 | 126.92 | 124.32 | 125.37 | 895,811 | -0.25(-0.20%) |
Dec 06, 2022 | 126.30 | 127.26 | 124.07 | 125.62 | 600,931 | -0.23(-0.19%) |
Dec 05, 2022 | 123.92 | 125.91 | 123.36 | 125.86 | 825,696 | +1.04(+0.83%) |
Dec 02, 2022 | 123.44 | 124.91 | 123.16 | 124.82 | 562,849 | +0.46(+0.37%) |
Dec 01, 2022 | 125.49 | 125.60 | 123.68 | 124.36 | 584,103 | -0.20(-0.16%) |
Nov 30, 2022 | 122.33 | 124.62 | 120.50 | 124.57 | 1,675,251 | +1.78(+1.45%) |
Nov 29, 2022 | 121.28 | 123.79 | 121.27 | 122.79 | 486,239 | +1.14(+0.93%) |
Nov 28, 2022 | 122.17 | 124.00 | 120.04 | 121.65 | 583,958 | -3.18(-2.55%) |
Nov 25, 2022 | 123.98 | 125.01 | 123.62 | 124.83 | 232,019 | +2.09(+1.70%) |
Nov 23, 2022 | 122.59 | 123.78 | 121.95 | 122.74 | 538,992 | -0.14(-0.11%) |
Nov 22, 2022 | 122.84 | 123.23 | 121.83 | 122.88 | 381,545 | +0.66(+0.54%) |
Nov 21, 2022 | 121.17 | 122.47 | 120.89 | 122.22 | 665,547 | +1.50(+1.24%) |
Nov 18, 2022 | 120.95 | 121.38 | 118.48 | 120.72 | 1,586,878 | +1.44(+1.21%) |
Nov 17, 2022 | 120.42 | 121.09 | 118.94 | 119.28 | 557,584 | -2.22(-1.83%) |
Nov 16, 2022 | 120.50 | 122.15 | 118.64 | 121.50 | 451,483 | +1.10(+0.91%) |
Nov 15, 2022 | 122.02 | 122.70 | 119.99 | 120.40 | 418,128 | -0.14(-0.11%) |
Nov 14, 2022 | 123.79 | 123.83 | 120.53 | 120.54 | 687,437 | -3.27(-2.65%) |
Nov 11, 2022 | 123.21 | 124.04 | 121.76 | 123.81 | 510,708 | +1.44(+1.18%) |
Nov 10, 2022 | 121.73 | 123.53 | 120.63 | 122.37 | 553,268 | +3.90(+3.29%) |
Nov 09, 2022 | 118.33 | 120.34 | 117.74 | 118.47 | 551,218 | -0.37(-0.31%) |
Nov 08, 2022 | 117.16 | 119.85 | 116.59 | 118.84 | 978,212 | +2.19(+1.88%) |
Nov 07, 2022 | 117.12 | 117.32 | 114.98 | 116.64 | 1,209,589 | -0.47(-0.40%) |
Nov 04, 2022 | 120.61 | 120.61 | 115.79 | 117.12 | 1,123,148 | -2.12(-1.77%) |
Nov 03, 2022 | 123.80 | 124.20 | 119.05 | 119.23 | 765,303 | -7.35(-5.81%) |
Nov 02, 2022 | 128.59 | 131.72 | 125.71 | 126.58 | 891,071 | -3.56(-2.73%) |