Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.81 | 125.73 | 121.88 | 125.73 | 1,426,933 | +2.72(+2.21%) |
Jan 30, 2023 | 122.88 | 125.29 | 122.48 | 123.00 | 391,338 | -0.74(-0.59%) |
Jan 27, 2023 | 123.28 | 124.93 | 122.97 | 123.74 | 348,192 | +0.24(+0.20%) |
Jan 26, 2023 | 122.24 | 124.20 | 121.23 | 123.50 | 293,793 | +1.79(+1.47%) |
Jan 25, 2023 | 119.72 | 121.82 | 119.71 | 121.71 | 252,745 | +0.54(+0.45%) |
Jan 24, 2023 | 122.07 | 122.86 | 120.79 | 121.16 | 174,539 | -0.91(-0.75%) |
Jan 23, 2023 | 120.84 | 122.10 | 119.27 | 122.07 | 296,642 | +1.02(+0.84%) |
Jan 20, 2023 | 119.98 | 121.06 | 118.67 | 121.06 | 338,360 | +1.81(+1.52%) |
Jan 19, 2023 | 118.11 | 119.98 | 116.54 | 119.25 | 409,969 | -0.70(-0.58%) |
Jan 18, 2023 | 122.45 | 123.51 | 119.72 | 119.94 | 361,311 | -2.50(-2.04%) |
Jan 17, 2023 | 122.11 | 123.92 | 121.44 | 122.44 | 347,976 | -0.29(-0.24%) |
Jan 13, 2023 | 123.11 | 123.97 | 122.13 | 122.73 | 307,826 | -1.39(-1.12%) |
Jan 12, 2023 | 123.06 | 124.22 | 121.29 | 124.13 | 521,535 | +1.69(+1.38%) |
Jan 11, 2023 | 122.17 | 122.90 | 120.08 | 122.43 | 489,996 | +1.28(+1.06%) |
Jan 10, 2023 | 118.20 | 121.19 | 117.88 | 121.15 | 526,404 | +3.14(+2.66%) |
Jan 09, 2023 | 116.81 | 118.92 | 116.81 | 118.02 | 550,236 | +1.41(+1.21%) |
Jan 06, 2023 | 113.54 | 116.63 | 112.55 | 116.60 | 683,144 | +4.45(+3.97%) |
Jan 05, 2023 | 109.60 | 112.48 | 108.99 | 112.15 | 634,884 | +1.47(+1.33%) |
Jan 04, 2023 | 109.69 | 111.76 | 108.02 | 110.67 | 618,759 | +2.18(+2.01%) |
Jan 03, 2023 | 107.73 | 109.44 | 106.95 | 108.50 | 460,155 | +2.85(+2.69%) |
Dec 30, 2022 | 105.71 | 106.36 | 104.62 | 105.65 | 340,651 | -1.53(-1.43%) |
Dec 29, 2022 | 106.19 | 107.68 | 106.19 | 107.18 | 272,064 | +1.69(+1.60%) |
Dec 28, 2022 | 106.48 | 107.43 | 105.15 | 105.49 | 266,476 | -1.13(-1.06%) |
Dec 27, 2022 | 105.76 | 107.36 | 105.30 | 106.63 | 296,086 | +0.52(+0.49%) |
Dec 23, 2022 | 104.69 | 107.18 | 104.00 | 106.10 | 364,743 | +1.78(+1.71%) |
Dec 22, 2022 | 106.07 | 106.07 | 102.06 | 104.32 | 341,997 | -3.15(-2.93%) |
Dec 21, 2022 | 105.99 | 107.85 | 105.99 | 107.47 | 363,902 | +3.01(+2.88%) |
Dec 20, 2022 | 102.72 | 105.30 | 102.72 | 104.46 | 266,936 | +1.35(+1.31%) |
Dec 19, 2022 | 103.85 | 104.81 | 102.63 | 103.11 | 430,322 | -0.94(-0.90%) |
Dec 16, 2022 | 101.71 | 104.36 | 101.71 | 104.05 | 909,632 | +0.86(+0.84%) |
Dec 15, 2022 | 104.10 | 104.71 | 102.22 | 103.19 | 344,609 | -3.05(-2.87%) |
Dec 14, 2022 | 106.54 | 108.01 | 105.29 | 106.24 | 362,650 | -0.93(-0.87%) |
Dec 13, 2022 | 109.68 | 110.45 | 105.77 | 107.17 | 495,287 | +1.59(+1.51%) |
Dec 12, 2022 | 103.87 | 106.47 | 103.15 | 105.58 | 409,251 | +1.29(+1.23%) |
Dec 09, 2022 | 105.24 | 105.99 | 104.27 | 104.29 | 189,385 | -1.35(-1.27%) |
Dec 08, 2022 | 105.76 | 106.34 | 104.06 | 105.64 | 347,032 | +0.41(+0.39%) |
Dec 07, 2022 | 103.50 | 105.38 | 103.32 | 105.23 | 289,080 | +1.02(+0.98%) |
Dec 06, 2022 | 108.04 | 108.53 | 102.42 | 104.22 | 621,262 | -4.35(-4.01%) |
Dec 05, 2022 | 110.78 | 110.96 | 106.85 | 108.56 | 320,011 | -3.28(-2.94%) |
Dec 02, 2022 | 109.51 | 112.03 | 109.36 | 111.85 | 172,395 | +0.29(+0.26%) |
Dec 01, 2022 | 111.44 | 112.20 | 109.79 | 111.56 | 269,142 | +0.00(+0.00%) |
Nov 30, 2022 | 109.19 | 111.60 | 106.67 | 111.56 | 351,983 | +2.45(+2.25%) |
Nov 29, 2022 | 107.98 | 110.06 | 107.60 | 109.11 | 222,964 | +1.06(+0.98%) |
Nov 28, 2022 | 107.99 | 109.76 | 107.72 | 108.05 | 271,436 | -1.94(-1.76%) |
Nov 25, 2022 | 108.45 | 110.79 | 108.45 | 109.99 | 102,661 | +0.62(+0.57%) |
Nov 23, 2022 | 107.18 | 109.59 | 107.18 | 109.37 | 254,833 | +1.61(+1.49%) |
Nov 22, 2022 | 107.22 | 108.84 | 107.16 | 107.76 | 282,922 | +0.61(+0.57%) |
Nov 21, 2022 | 106.90 | 108.19 | 106.50 | 107.14 | 277,120 | -0.88(-0.81%) |
Nov 18, 2022 | 111.16 | 111.17 | 106.96 | 108.02 | 460,466 | -1.11(-1.01%) |
Nov 17, 2022 | 108.57 | 109.63 | 107.61 | 109.13 | 352,255 | -1.45(-1.31%) |
Nov 16, 2022 | 110.99 | 111.39 | 109.86 | 110.58 | 230,258 | -1.38(-1.23%) |
Nov 15, 2022 | 112.19 | 114.72 | 111.80 | 111.95 | 423,801 | +1.10(+0.99%) |
Nov 14, 2022 | 110.48 | 112.78 | 108.78 | 110.86 | 519,830 | -1.11(-0.99%) |
Nov 11, 2022 | 107.86 | 113.00 | 107.52 | 111.97 | 568,805 | +4.77(+4.45%) |
Nov 10, 2022 | 102.60 | 107.37 | 102.60 | 107.19 | 669,309 | +8.96(+9.12%) |
Nov 09, 2022 | 101.36 | 101.94 | 98.22 | 98.23 | 452,809 | -4.02(-3.93%) |
Nov 08, 2022 | 102.75 | 104.06 | 101.42 | 102.25 | 322,801 | -0.52(-0.51%) |
Nov 07, 2022 | 101.90 | 102.85 | 100.85 | 102.78 | 408,708 | +1.13(+1.11%) |
Nov 04, 2022 | 100.84 | 101.79 | 99.36 | 101.65 | 452,597 | +2.33(+2.35%) |
Nov 03, 2022 | 101.31 | 101.31 | 97.23 | 99.32 | 650,591 | -4.01(-3.88%) |
Nov 02, 2022 | 102.91 | 103.33 | 570,380 | -0.50(-0.48%) |