Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.71 | 129.82 | 126.91 | 129.70 | 692,057 | +2.68(+2.11%) |
Jan 30, 2023 | 125.84 | 128.95 | 125.84 | 127.02 | 488,082 | +0.13(+0.10%) |
Jan 27, 2023 | 123.66 | 127.23 | 123.39 | 126.89 | 478,306 | +2.81(+2.26%) |
Jan 26, 2023 | 121.75 | 124.62 | 120.57 | 124.08 | 401,280 | +3.84(+3.20%) |
Jan 25, 2023 | 118.24 | 121.34 | 118.24 | 120.24 | 434,221 | +0.50(+0.42%) |
Jan 24, 2023 | 118.54 | 121.56 | 117.85 | 119.74 | 275,282 | +0.08(+0.07%) |
Jan 23, 2023 | 119.01 | 121.66 | 118.91 | 119.66 | 280,367 | +1.28(+1.09%) |
Jan 20, 2023 | 116.95 | 118.54 | 115.31 | 118.38 | 370,154 | +2.26(+1.95%) |
Jan 19, 2023 | 119.58 | 120.04 | 114.51 | 116.12 | 539,260 | -4.77(-3.95%) |
Jan 18, 2023 | 123.13 | 124.80 | 120.82 | 120.89 | 310,060 | -1.44(-1.18%) |
Jan 17, 2023 | 125.41 | 126.47 | 122.24 | 122.33 | 324,695 | -3.30(-2.62%) |
Jan 13, 2023 | 122.60 | 125.77 | 122.60 | 125.63 | 310,097 | +1.79(+1.45%) |
Jan 12, 2023 | 123.76 | 125.40 | 122.74 | 123.84 | 307,888 | +1.45(+1.19%) |
Jan 11, 2023 | 120.62 | 123.34 | 120.08 | 122.38 | 413,286 | +2.04(+1.70%) |
Jan 10, 2023 | 115.87 | 120.46 | 115.14 | 120.34 | 388,122 | +4.28(+3.69%) |
Jan 09, 2023 | 119.96 | 121.25 | 115.88 | 116.06 | 392,671 | -2.51(-2.12%) |
Jan 06, 2023 | 116.54 | 118.95 | 116.53 | 118.57 | 360,396 | +4.03(+3.52%) |
Jan 05, 2023 | 113.88 | 115.67 | 113.51 | 114.53 | 332,049 | -0.08(-0.07%) |
Jan 04, 2023 | 115.21 | 116.51 | 113.22 | 114.61 | 551,655 | +0.27(+0.24%) |
Jan 03, 2023 | 114.53 | 115.81 | 112.46 | 114.35 | 516,626 | +1.40(+1.24%) |
Dec 30, 2022 | 112.52 | 113.16 | 111.47 | 112.94 | 274,219 | -0.11(-0.10%) |
Dec 29, 2022 | 113.43 | 114.28 | 112.36 | 113.05 | 225,212 | +0.88(+0.78%) |
Dec 28, 2022 | 116.15 | 116.89 | 112.17 | 112.17 | 343,451 | -3.34(-2.89%) |
Dec 27, 2022 | 113.76 | 115.53 | 112.53 | 115.51 | 269,531 | +2.00(+1.76%) |
Dec 23, 2022 | 113.70 | 114.42 | 112.45 | 113.51 | 264,136 | -0.29(-0.25%) |
Dec 22, 2022 | 114.52 | 114.52 | 111.43 | 113.80 | 380,816 | -2.08(-1.80%) |
Dec 21, 2022 | 114.61 | 116.68 | 113.43 | 115.88 | 322,180 | +2.54(+2.24%) |
Dec 20, 2022 | 112.33 | 114.29 | 111.69 | 113.34 | 440,929 | +0.48(+0.42%) |
Dec 19, 2022 | 116.50 | 117.40 | 112.59 | 112.86 | 479,340 | -3.54(-3.04%) |
Dec 16, 2022 | 113.90 | 116.73 | 112.52 | 116.40 | 637,608 | +0.89(+0.77%) |
Dec 15, 2022 | 119.49 | 119.89 | 114.95 | 115.51 | 574,434 | -6.12(-5.03%) |
Dec 14, 2022 | 124.85 | 125.64 | 121.15 | 121.64 | 465,975 | -3.22(-2.58%) |
Dec 13, 2022 | 125.54 | 127.82 | 124.17 | 124.85 | 502,989 | +2.79(+2.28%) |
Dec 12, 2022 | 122.76 | 123.45 | 120.61 | 122.06 | 274,183 | -0.42(-0.34%) |
Dec 09, 2022 | 124.19 | 126.39 | 122.36 | 122.48 | 389,057 | -2.02(-1.62%) |
Dec 08, 2022 | 122.58 | 125.23 | 122.09 | 124.50 | 463,589 | +2.81(+2.31%) |
Dec 07, 2022 | 122.26 | 123.90 | 121.02 | 121.69 | 479,025 | -1.26(-1.02%) |
Dec 06, 2022 | 122.10 | 123.42 | 120.38 | 122.95 | 633,380 | +1.65(+1.36%) |
Dec 05, 2022 | 123.44 | 123.44 | 119.62 | 121.30 | 574,437 | -2.86(-2.30%) |
Dec 02, 2022 | 122.53 | 125.29 | 122.13 | 124.16 | 499,713 | +0.21(+0.17%) |
Dec 01, 2022 | 122.23 | 126.04 | 120.99 | 123.95 | 503,188 | +2.31(+1.90%) |
Nov 30, 2022 | 118.07 | 122.19 | 114.40 | 121.64 | 653,152 | +3.68(+3.12%) |
Nov 29, 2022 | 115.20 | 118.03 | 115.11 | 117.95 | 385,048 | +2.75(+2.39%) |
Nov 28, 2022 | 114.75 | 116.51 | 113.80 | 115.20 | 421,923 | -1.53(-1.31%) |
Nov 25, 2022 | 117.70 | 118.20 | 115.34 | 116.74 | 185,488 | -1.76(-1.49%) |
Nov 23, 2022 | 120.73 | 122.08 | 116.70 | 118.50 | 477,853 | -2.65(-2.19%) |
Nov 22, 2022 | 117.90 | 121.73 | 116.46 | 121.15 | 581,145 | +4.49(+3.85%) |
Nov 21, 2022 | 116.78 | 118.85 | 114.61 | 116.66 | 822,951 | +1.15(+0.99%) |
Nov 18, 2022 | 114.80 | 119.44 | 109.08 | 115.51 | 1,399,833 | +15.31(+15.29%) |
Nov 17, 2022 | 102.13 | 103.49 | 99.36 | 100.20 | 705,466 | -3.97(-3.81%) |
Nov 16, 2022 | 104.78 | 106.45 | 102.77 | 104.17 | 719,929 | -1.78(-1.68%) |
Nov 15, 2022 | 105.17 | 106.04 | 103.86 | 105.95 | 636,470 | +2.85(+2.76%) |
Nov 14, 2022 | 100.36 | 103.64 | 99.57 | 103.10 | 501,933 | +1.87(+1.85%) |
Nov 11, 2022 | 101.06 | 104.11 | 100.17 | 101.23 | 376,054 | +0.79(+0.78%) |
Nov 10, 2022 | 97.77 | 102.19 | 96.94 | 100.44 | 576,132 | +6.48(+6.90%) |
Nov 09, 2022 | 90.89 | 94.38 | 90.85 | 93.96 | 664,238 | +2.63(+2.88%) |
Nov 08, 2022 | 92.67 | 92.80 | 90.56 | 91.33 | 353,165 | -0.66(-0.71%) |
Nov 07, 2022 | 94.23 | 94.23 | 91.45 | 91.99 | 346,414 | -0.97(-1.04%) |
Nov 04, 2022 | 94.65 | 95.59 | 91.92 | 92.96 | 290,712 | +1.07(+1.16%) |
Nov 03, 2022 | 91.72 | 94.74 | 90.55 | 91.89 | 296,947 | -1.09(-1.17%) |
Nov 02, 2022 | 97.66 | 92.86 | 92.98 | 484,917 | -4.34(-4.46%) |