Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 117.53 | 118.91 | 116.94 | 118.89 | 499,894 | +1.52(+1.30%) |
Jan 30, 2023 | 117.35 | 118.31 | 117.30 | 117.36 | 921,873 | -0.57(-0.48%) |
Jan 27, 2023 | 118.09 | 118.39 | 117.50 | 117.93 | 709,427 | -0.31(-0.26%) |
Jan 26, 2023 | 117.60 | 118.26 | 116.97 | 118.24 | 1,070,719 | +1.01(+0.86%) |
Jan 25, 2023 | 116.54 | 117.26 | 116.02 | 117.23 | 496,598 | +0.27(+0.23%) |
Jan 24, 2023 | 116.61 | 117.25 | 115.85 | 116.96 | 628,805 | +0.12(+0.11%) |
Jan 23, 2023 | 116.35 | 117.66 | 116.14 | 116.84 | 960,623 | +0.66(+0.57%) |
Jan 20, 2023 | 114.76 | 116.25 | 114.15 | 116.18 | 1,025,390 | +1.43(+1.25%) |
Jan 19, 2023 | 114.75 | 115.13 | 114.16 | 114.75 | 777,152 | -0.51(-0.44%) |
Jan 18, 2023 | 117.66 | 117.71 | 115.18 | 115.26 | 781,068 | -2.31(-1.96%) |
Jan 17, 2023 | 118.37 | 118.56 | 117.46 | 117.57 | 1,489,815 | -0.85(-0.72%) |
Jan 13, 2023 | 117.82 | 118.55 | 117.19 | 118.42 | 552,598 | +0.07(+0.06%) |
Jan 12, 2023 | 118.67 | 118.99 | 118.00 | 118.36 | 780,328 | +0.06(+0.05%) |
Jan 11, 2023 | 117.97 | 118.30 | 117.56 | 118.30 | 567,331 | +0.84(+0.72%) |
Jan 10, 2023 | 117.00 | 117.52 | 116.25 | 117.46 | 480,860 | +0.66(+0.57%) |
Jan 09, 2023 | 117.66 | 118.02 | 116.76 | 116.79 | 923,781 | -0.48(-0.41%) |
Jan 06, 2023 | 115.56 | 117.53 | 115.56 | 117.28 | 694,511 | +2.72(+2.38%) |
Jan 05, 2023 | 114.96 | 114.96 | 113.95 | 114.55 | 525,383 | -0.73(-0.63%) |
Jan 04, 2023 | 114.64 | 115.92 | 114.48 | 115.28 | 569,813 | +1.24(+1.09%) |
Jan 03, 2023 | 114.63 | 114.89 | 113.20 | 114.04 | 953,324 | -0.06(-0.05%) |
Dec 30, 2022 | 114.52 | 114.70 | 113.30 | 114.10 | 845,924 | -0.74(-0.64%) |
Dec 29, 2022 | 114.14 | 115.13 | 113.84 | 114.84 | 918,315 | +1.17(+1.03%) |
Dec 28, 2022 | 115.28 | 115.49 | 113.58 | 113.66 | 1,087,610 | -1.52(-1.32%) |
Dec 27, 2022 | 114.59 | 115.28 | 114.24 | 115.19 | 843,090 | +0.75(+0.65%) |
Dec 23, 2022 | 113.33 | 114.47 | 113.07 | 114.44 | 883,802 | +1.13(+0.99%) |
Dec 22, 2022 | 113.67 | 113.67 | 111.47 | 113.31 | 815,207 | -0.79(-0.69%) |
Dec 21, 2022 | 113.47 | 114.24 | 113.46 | 114.10 | 918,183 | +1.44(+1.28%) |
Dec 20, 2022 | 112.09 | 113.07 | 112.03 | 112.66 | 870,778 | +0.31(+0.28%) |
Dec 19, 2022 | 112.89 | 113.34 | 111.58 | 112.35 | 966,135 | -0.37(-0.33%) |
Dec 16, 2022 | 112.92 | 113.10 | 111.69 | 112.72 | 1,028,250 | -1.17(-1.03%) |
Dec 15, 2022 | 115.03 | 115.04 | 113.31 | 113.89 | 1,026,146 | -1.96(-1.69%) |
Dec 14, 2022 | 116.55 | 117.51 | 115.39 | 115.85 | 1,607,493 | -0.61(-0.53%) |
Dec 13, 2022 | 118.08 | 118.43 | 115.72 | 116.46 | 744,436 | +0.35(+0.30%) |
Dec 12, 2022 | 114.56 | 116.11 | 113.98 | 116.11 | 1,207,517 | +1.81(+1.58%) |
Dec 09, 2022 | 114.75 | 115.26 | 114.18 | 114.30 | 801,553 | -0.62(-0.54%) |
Dec 08, 2022 | 114.96 | 115.23 | 114.57 | 114.92 | 1,301,880 | +0.48(+0.42%) |
Dec 07, 2022 | 114.48 | 115.41 | 114.18 | 114.44 | 687,375 | -0.09(-0.08%) |
Dec 06, 2022 | 115.21 | 115.54 | 113.67 | 114.54 | 815,375 | -0.93(-0.80%) |
Dec 05, 2022 | 116.73 | 116.84 | 114.98 | 115.47 | 1,155,970 | -1.98(-1.69%) |
Dec 02, 2022 | 116.93 | 117.69 | 116.61 | 117.44 | 647,088 | -0.29(-0.25%) |
Dec 01, 2022 | 118.38 | 118.87 | 117.36 | 117.74 | 926,270 | +0.01(+0.01%) |
Nov 30, 2022 | 115.85 | 117.83 | 114.62 | 117.73 | 770,304 | +1.82(+1.57%) |
Nov 29, 2022 | 115.52 | 115.96 | 115.16 | 115.91 | 546,620 | +0.38(+0.33%) |
Nov 28, 2022 | 116.61 | 116.68 | 115.28 | 115.52 | 896,013 | -1.78(-1.52%) |
Nov 25, 2022 | 117.12 | 117.49 | 117.10 | 117.30 | 329,848 | +0.43(+0.37%) |
Nov 23, 2022 | 116.44 | 116.87 | 116.08 | 116.87 | 546,395 | +0.20(+0.17%) |
Nov 22, 2022 | 115.79 | 116.74 | 115.66 | 116.67 | 1,146,340 | +1.67(+1.45%) |
Nov 21, 2022 | 114.36 | 115.17 | 114.11 | 115.01 | 719,021 | +0.33(+0.29%) |
Nov 18, 2022 | 114.45 | 114.87 | 113.89 | 114.68 | 514,642 | +1.23(+1.08%) |
Nov 17, 2022 | 112.78 | 113.50 | 112.27 | 113.45 | 557,838 | -0.50(-0.44%) |
Nov 16, 2022 | 114.49 | 114.69 | 113.68 | 113.95 | 739,193 | -0.67(-0.59%) |
Nov 15, 2022 | 115.17 | 115.65 | 113.56 | 114.62 | 810,950 | +0.54(+0.48%) |
Nov 14, 2022 | 114.80 | 115.66 | 114.02 | 114.08 | 728,074 | -0.85(-0.74%) |
Nov 11, 2022 | 114.73 | 115.20 | 114.05 | 114.93 | 976,196 | +0.69(+0.60%) |
Nov 10, 2022 | 112.84 | 114.37 | 112.11 | 114.25 | 869,113 | +4.17(+3.79%) |
Nov 09, 2022 | 111.36 | 111.77 | 109.94 | 110.07 | 676,994 | -1.82(-1.63%) |
Nov 08, 2022 | 111.45 | 112.45 | 110.89 | 111.89 | 942,085 | +0.69(+0.62%) |
Nov 07, 2022 | 111.22 | 111.35 | 110.20 | 111.20 | 1,022,365 | +0.12(+0.11%) |
Nov 04, 2022 | 110.32 | 111.51 | 109.42 | 111.08 | 805,035 | +1.95(+1.79%) |
Nov 03, 2022 | 108.35 | 109.68 | 107.71 | 109.12 | 813,111 | -0.18(-0.16%) |
Nov 02, 2022 | 110.96 | 112.39 | 109.30 | 109.30 | 1,147,203 | -1.99(-1.79%) |