Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 109.48 | 110.57 | 107.64 | 110.50 | 1,249,135 | +1.00(+0.91%) |
Jan 30, 2023 | 108.81 | 110.83 | 108.56 | 109.50 | 1,493,919 | -0.02(-0.02%) |
Jan 27, 2023 | 110.69 | 111.51 | 108.20 | 109.52 | 1,910,423 | -1.58(-1.42%) |
Jan 26, 2023 | 117.78 | 118.30 | 109.96 | 111.10 | 2,778,913 | -4.64(-4.00%) |
Jan 25, 2023 | 112.99 | 115.77 | 112.99 | 115.73 | 1,168,487 | +1.09(+0.95%) |
Jan 24, 2023 | 114.28 | 115.72 | 113.18 | 114.64 | 825,031 | +0.77(+0.68%) |
Jan 23, 2023 | 111.03 | 114.11 | 110.73 | 113.87 | 1,399,020 | +2.48(+2.23%) |
Jan 20, 2023 | 110.73 | 112.41 | 110.38 | 111.39 | 4,968,270 | +1.22(+1.10%) |
Jan 19, 2023 | 110.54 | 110.82 | 108.24 | 110.18 | 1,709,553 | -1.94(-1.73%) |
Jan 18, 2023 | 114.64 | 114.64 | 111.79 | 112.12 | 1,329,572 | -2.54(-2.21%) |
Jan 17, 2023 | 113.25 | 115.02 | 112.69 | 114.65 | 1,666,905 | +1.43(+1.26%) |
Jan 13, 2023 | 110.33 | 113.53 | 110.20 | 113.22 | 1,332,518 | +1.69(+1.51%) |
Jan 12, 2023 | 110.19 | 112.75 | 109.62 | 111.54 | 1,495,433 | +1.99(+1.82%) |
Jan 11, 2023 | 109.42 | 109.93 | 108.75 | 109.55 | 1,187,045 | +0.81(+0.75%) |
Jan 10, 2023 | 108.59 | 108.88 | 107.21 | 108.74 | 976,361 | +0.29(+0.27%) |
Jan 09, 2023 | 108.44 | 109.50 | 108.07 | 108.44 | 1,214,000 | +0.48(+0.44%) |
Jan 06, 2023 | 106.44 | 108.13 | 106.08 | 107.96 | 1,181,169 | +2.87(+2.73%) |
Jan 05, 2023 | 102.59 | 105.61 | 102.41 | 105.09 | 1,080,445 | +1.68(+1.62%) |
Jan 04, 2023 | 104.69 | 104.94 | 102.74 | 103.42 | 2,104,028 | -0.56(-0.54%) |
Jan 03, 2023 | 105.14 | 105.33 | 102.62 | 103.97 | 1,317,797 | -0.72(-0.69%) |
Dec 30, 2022 | 104.75 | 105.89 | 104.04 | 104.70 | 797,887 | -0.70(-0.67%) |
Dec 29, 2022 | 104.36 | 105.57 | 103.90 | 105.40 | 769,238 | +1.69(+1.63%) |
Dec 28, 2022 | 104.06 | 104.92 | 103.67 | 103.72 | 903,814 | -0.27(-0.26%) |
Dec 27, 2022 | 105.03 | 105.66 | 103.64 | 103.99 | 1,101,838 | -0.79(-0.75%) |
Dec 23, 2022 | 103.48 | 105.00 | 102.96 | 104.78 | 985,273 | +1.23(+1.19%) |
Dec 22, 2022 | 103.02 | 103.66 | 101.83 | 103.55 | 1,201,642 | -0.63(-0.61%) |
Dec 21, 2022 | 104.06 | 105.15 | 103.19 | 104.18 | 952,709 | +1.11(+1.08%) |
Dec 20, 2022 | 102.81 | 103.96 | 102.05 | 103.07 | 1,196,675 | +0.44(+0.43%) |
Dec 19, 2022 | 103.85 | 104.24 | 101.82 | 102.63 | 1,513,759 | -1.56(-1.50%) |
Dec 16, 2022 | 104.07 | 105.67 | 103.02 | 104.19 | 2,647,606 | -1.08(-1.03%) |
Dec 15, 2022 | 106.34 | 106.34 | 104.64 | 105.28 | 1,460,472 | -2.36(-2.19%) |
Dec 14, 2022 | 108.62 | 109.61 | 106.89 | 107.64 | 1,192,159 | -1.21(-1.11%) |
Dec 13, 2022 | 114.28 | 114.55 | 107.78 | 108.85 | 1,930,218 | -2.99(-2.67%) |
Dec 12, 2022 | 110.65 | 111.97 | 109.95 | 111.84 | 1,314,033 | +1.09(+0.99%) |
Dec 09, 2022 | 110.43 | 111.50 | 110.07 | 110.74 | 864,810 | -0.20(-0.18%) |
Dec 08, 2022 | 112.09 | 112.69 | 110.66 | 110.94 | 987,735 | -0.24(-0.22%) |
Dec 07, 2022 | 113.29 | 113.94 | 111.08 | 111.18 | 1,494,083 | -2.11(-1.86%) |
Dec 06, 2022 | 113.11 | 114.69 | 112.20 | 113.29 | 1,419,365 | -0.10(-0.09%) |
Dec 05, 2022 | 114.59 | 115.17 | 111.85 | 113.39 | 1,204,624 | -2.92(-2.51%) |
Dec 02, 2022 | 114.24 | 116.98 | 113.94 | 116.31 | 1,278,446 | +1.71(+1.49%) |
Dec 01, 2022 | 114.10 | 115.12 | 111.73 | 114.60 | 1,557,583 | +0.50(+0.44%) |
Nov 30, 2022 | 112.44 | 114.25 | 110.76 | 114.10 | 1,977,059 | +1.49(+1.33%) |
Nov 29, 2022 | 113.08 | 113.64 | 112.28 | 112.61 | 1,259,992 | -0.47(-0.41%) |
Nov 28, 2022 | 114.81 | 115.37 | 112.92 | 113.08 | 1,764,795 | -3.62(-3.10%) |
Nov 25, 2022 | 117.05 | 117.91 | 116.33 | 116.70 | 648,417 | -0.79(-0.67%) |
Nov 23, 2022 | 120.05 | 120.19 | 117.16 | 117.49 | 1,793,361 | -3.07(-2.55%) |
Nov 22, 2022 | 120.36 | 121.65 | 119.56 | 120.56 | 796,644 | +0.46(+0.38%) |
Nov 21, 2022 | 118.62 | 121.28 | 118.12 | 120.10 | 1,125,182 | +1.42(+1.20%) |
Nov 18, 2022 | 118.42 | 118.81 | 116.64 | 118.68 | 1,429,097 | +1.98(+1.70%) |
Nov 17, 2022 | 116.16 | 116.77 | 114.90 | 116.70 | 1,024,753 | -0.95(-0.80%) |
Nov 16, 2022 | 119.58 | 119.78 | 116.92 | 117.64 | 1,107,563 | -2.27(-1.90%) |
Nov 15, 2022 | 120.44 | 121.31 | 119.25 | 119.92 | 1,147,935 | +1.00(+0.84%) |
Nov 14, 2022 | 119.91 | 120.50 | 118.77 | 118.92 | 1,360,597 | -1.52(-1.26%) |
Nov 11, 2022 | 122.16 | 122.98 | 120.01 | 120.44 | 1,868,266 | -0.57(-0.47%) |
Nov 10, 2022 | 122.01 | 122.15 | 118.44 | 121.01 | 1,819,261 | +2.40(+2.02%) |
Nov 09, 2022 | 119.12 | 120.81 | 118.23 | 118.61 | 1,131,371 | -1.49(-1.24%) |
Nov 08, 2022 | 118.96 | 121.64 | 118.73 | 120.10 | 1,357,153 | +1.51(+1.28%) |
Nov 07, 2022 | 118.47 | 118.72 | 117.17 | 118.59 | 706,544 | +1.03(+0.88%) |
Nov 04, 2022 | 116.41 | 117.67 | 115.60 | 117.56 | 1,070,994 | +2.36(+2.05%) |
Nov 03, 2022 | 113.67 | 116.05 | 113.26 | 115.19 | 1,259,498 | +0.62(+0.55%) |
Nov 02, 2022 | 114.90 | 113.68 | 114.57 | 2,014,900 | -0.42(-0.37%) |