Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.86 | 129.91 | 124.42 | 129.78 | 393,084 | +4.92(+3.94%) |
Jan 30, 2023 | 127.07 | 130.98 | 123.62 | 124.86 | 317,738 | -3.69(-2.87%) |
Jan 27, 2023 | 125.27 | 128.80 | 124.23 | 128.55 | 346,614 | +3.67(+2.94%) |
Jan 26, 2023 | 125.46 | 126.35 | 122.38 | 124.88 | 283,863 | +0.50(+0.40%) |
Jan 25, 2023 | 126.11 | 126.59 | 121.31 | 124.38 | 576,208 | -4.23(-3.29%) |
Jan 24, 2023 | 131.20 | 133.26 | 128.38 | 128.61 | 345,418 | -3.73(-2.82%) |
Jan 23, 2023 | 128.23 | 137.54 | 128.23 | 132.34 | 1,005,651 | +4.40(+3.44%) |
Jan 20, 2023 | 130.01 | 130.28 | 125.00 | 127.94 | 521,695 | +0.44(+0.35%) |
Jan 19, 2023 | 130.88 | 133.13 | 124.96 | 127.50 | 678,885 | -5.94(-4.45%) |
Jan 18, 2023 | 129.00 | 137.13 | 129.00 | 133.44 | 815,107 | +5.93(+4.65%) |
Jan 17, 2023 | 122.18 | 127.92 | 122.10 | 127.51 | 313,802 | +4.30(+3.49%) |
Jan 13, 2023 | 119.12 | 123.87 | 118.38 | 123.21 | 370,396 | +3.08(+2.56%) |
Jan 12, 2023 | 119.19 | 121.00 | 115.03 | 120.13 | 430,622 | +2.63(+2.24%) |
Jan 11, 2023 | 125.72 | 128.18 | 117.07 | 117.50 | 689,285 | -0.72(-0.61%) |
Jan 10, 2023 | 116.05 | 119.00 | 114.75 | 118.22 | 266,610 | +1.07(+0.91%) |
Jan 09, 2023 | 113.60 | 121.86 | 113.50 | 117.15 | 389,354 | +4.84(+4.31%) |
Jan 06, 2023 | 107.76 | 113.22 | 106.24 | 112.31 | 357,247 | +6.77(+6.41%) |
Jan 05, 2023 | 106.97 | 106.97 | 103.52 | 105.54 | 365,810 | -2.46(-2.28%) |
Jan 04, 2023 | 111.47 | 114.47 | 106.87 | 108.00 | 417,981 | -2.26(-2.05%) |
Jan 03, 2023 | 110.81 | 111.83 | 107.31 | 110.26 | 306,825 | +1.08(+0.99%) |
Dec 30, 2022 | 105.82 | 109.80 | 105.48 | 109.18 | 186,010 | +1.44(+1.34%) |
Dec 29, 2022 | 107.28 | 109.21 | 106.27 | 107.74 | 221,547 | +2.14(+2.03%) |
Dec 28, 2022 | 106.82 | 109.19 | 105.22 | 105.60 | 271,272 | -1.90(-1.77%) |
Dec 27, 2022 | 112.00 | 112.00 | 106.27 | 107.50 | 295,085 | -4.37(-3.91%) |
Dec 23, 2022 | 113.26 | 113.26 | 110.19 | 111.87 | 231,760 | -2.35(-2.06%) |
Dec 22, 2022 | 115.90 | 115.90 | 112.12 | 114.22 | 183,329 | -2.93(-2.50%) |
Dec 21, 2022 | 114.53 | 117.80 | 113.54 | 117.15 | 211,240 | +2.67(+2.33%) |
Dec 20, 2022 | 111.17 | 115.53 | 110.93 | 114.48 | 356,635 | +1.66(+1.47%) |
Dec 19, 2022 | 111.60 | 113.51 | 110.72 | 112.82 | 349,664 | +0.99(+0.89%) |
Dec 16, 2022 | 108.30 | 112.22 | 107.94 | 111.83 | 622,395 | +2.66(+2.44%) |
Dec 15, 2022 | 115.40 | 116.29 | 107.17 | 109.17 | 616,866 | -8.64(-7.33%) |
Dec 14, 2022 | 118.06 | 119.80 | 116.30 | 117.81 | 457,120 | -0.24(-0.20%) |
Dec 13, 2022 | 121.75 | 123.18 | 115.83 | 118.05 | 334,013 | +1.08(+0.92%) |
Dec 12, 2022 | 113.10 | 117.19 | 112.31 | 116.97 | 263,930 | +3.57(+3.15%) |
Dec 09, 2022 | 115.79 | 117.40 | 113.22 | 113.40 | 254,249 | -3.48(-2.98%) |
Dec 08, 2022 | 115.56 | 119.05 | 114.55 | 116.88 | 228,472 | +2.82(+2.47%) |
Dec 07, 2022 | 112.68 | 116.43 | 111.45 | 114.06 | 254,891 | +0.79(+0.70%) |
Dec 06, 2022 | 117.29 | 117.56 | 111.56 | 113.27 | 525,794 | -3.64(-3.11%) |
Dec 05, 2022 | 119.78 | 122.89 | 116.42 | 116.91 | 412,546 | -2.70(-2.26%) |
Dec 02, 2022 | 117.86 | 121.22 | 115.99 | 119.61 | 373,284 | -1.93(-1.59%) |
Dec 01, 2022 | 127.55 | 129.02 | 118.29 | 121.54 | 573,886 | -6.01(-4.71%) |
Nov 30, 2022 | 123.17 | 127.66 | 120.13 | 127.55 | 580,176 | +4.17(+3.38%) |
Nov 29, 2022 | 122.71 | 126.97 | 121.36 | 123.38 | 763,701 | +0.89(+0.73%) |
Nov 28, 2022 | 121.11 | 123.67 | 120.58 | 122.49 | 581,303 | +0.53(+0.43%) |
Nov 25, 2022 | 121.38 | 124.10 | 120.34 | 121.96 | 173,176 | +0.17(+0.14%) |
Nov 23, 2022 | 119.83 | 124.52 | 119.83 | 121.79 | 791,655 | +2.05(+1.71%) |
Nov 22, 2022 | 114.17 | 119.90 | 113.01 | 119.74 | 942,750 | +7.33(+6.52%) |
Nov 21, 2022 | 113.42 | 113.90 | 110.89 | 112.41 | 357,120 | -2.54(-2.21%) |
Nov 18, 2022 | 113.83 | 117.13 | 111.24 | 114.95 | 382,032 | +3.75(+3.37%) |
Nov 17, 2022 | 105.44 | 112.91 | 104.34 | 111.20 | 546,040 | +2.49(+2.29%) |
Nov 16, 2022 | 112.51 | 112.78 | 108.44 | 108.71 | 537,556 | -5.95(-5.19%) |
Nov 15, 2022 | 118.00 | 119.99 | 114.27 | 114.66 | 453,930 | +0.66(+0.58%) |
Nov 14, 2022 | 111.22 | 118.49 | 111.05 | 114.00 | 539,253 | +1.82(+1.62%) |
Nov 11, 2022 | 112.92 | 117.26 | 109.59 | 112.18 | 491,523 | +0.30(+0.27%) |
Nov 10, 2022 | 110.04 | 115.26 | 108.36 | 111.88 | 640,253 | +8.59(+8.32%) |
Nov 09, 2022 | 105.22 | 106.06 | 101.78 | 103.29 | 357,089 | -3.97(-3.70%) |
Nov 08, 2022 | 105.73 | 110.27 | 105.01 | 107.26 | 594,966 | +2.57(+2.45%) |
Nov 07, 2022 | 111.59 | 112.00 | 104.46 | 104.69 | 598,338 | -6.90(-6.18%) |
Nov 04, 2022 | 113.77 | 116.81 | 107.75 | 111.59 | 341,802 | +0.63(+0.57%) |
Nov 03, 2022 | 108.74 | 115.08 | 108.11 | 110.96 | 406,371 | +0.00(+0.00%) |
Nov 02, 2022 | 112.79 | 110.15 | 110.96 | 436,854 | -2.36(-2.08%) |