Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.20 | 138.01 | 136.18 | 138.01 | 72,212 | +1.93(+1.42%) |
Jan 30, 2023 | 136.80 | 137.59 | 135.96 | 136.09 | 52,007 | -1.84(-1.33%) |
Jan 27, 2023 | 137.19 | 138.65 | 137.19 | 137.92 | 45,618 | +0.39(+0.29%) |
Jan 26, 2023 | 136.83 | 137.53 | 135.94 | 137.53 | 104,481 | +1.55(+1.14%) |
Jan 25, 2023 | 134.47 | 136.08 | 133.66 | 135.98 | 56,205 | -0.03(-0.02%) |
Jan 24, 2023 | 135.41 | 136.19 | 134.51 | 136.01 | 44,459 | -0.11(-0.08%) |
Jan 23, 2023 | 134.73 | 136.63 | 134.64 | 136.12 | 37,539 | +1.63(+1.21%) |
Jan 20, 2023 | 132.52 | 134.48 | 132.00 | 134.48 | 57,625 | +2.52(+1.91%) |
Jan 19, 2023 | 131.95 | 132.76 | 131.51 | 131.96 | 39,923 | -0.90(-0.68%) |
Jan 18, 2023 | 135.40 | 135.67 | 132.82 | 132.86 | 52,374 | -2.13(-1.58%) |
Jan 17, 2023 | 135.18 | 135.73 | 134.75 | 135.00 | 50,368 | -0.28(-0.20%) |
Jan 13, 2023 | 133.48 | 135.36 | 133.48 | 135.27 | 65,414 | +0.62(+0.46%) |
Jan 12, 2023 | 134.44 | 135.11 | 133.06 | 134.65 | 60,590 | +0.47(+0.35%) |
Jan 11, 2023 | 132.94 | 134.18 | 132.78 | 134.18 | 59,888 | +1.72(+1.30%) |
Jan 10, 2023 | 131.30 | 132.46 | 131.15 | 132.46 | 56,091 | +0.92(+0.70%) |
Jan 09, 2023 | 132.52 | 133.59 | 131.53 | 131.54 | 59,118 | -0.09(-0.07%) |
Jan 06, 2023 | 129.76 | 132.07 | 128.79 | 131.63 | 116,770 | +2.83(+2.20%) |
Jan 05, 2023 | 129.57 | 129.66 | 128.66 | 128.80 | 187,653 | -1.54(-1.18%) |
Jan 04, 2023 | 130.16 | 131.00 | 129.04 | 130.34 | 96,736 | +0.85(+0.66%) |
Jan 03, 2023 | 130.80 | 131.36 | 128.57 | 129.49 | 108,575 | -0.56(-0.43%) |
Dec 30, 2022 | 129.32 | 130.07 | 128.69 | 130.04 | 232,918 | -0.29(-0.23%) |
Dec 29, 2022 | 129.03 | 130.59 | 129.03 | 130.34 | 74,816 | +2.29(+1.79%) |
Dec 28, 2022 | 129.63 | 130.20 | 128.00 | 128.05 | 124,321 | -1.49(-1.15%) |
Dec 27, 2022 | 130.00 | 130.15 | 129.11 | 129.54 | 72,694 | -0.59(-0.45%) |
Dec 23, 2022 | 129.08 | 130.14 | 128.63 | 130.13 | 105,333 | +0.68(+0.52%) |
Dec 22, 2022 | 130.27 | 130.40 | 127.62 | 129.46 | 88,670 | -2.01(-1.53%) |
Dec 21, 2022 | 130.33 | 131.78 | 130.25 | 131.47 | 85,617 | +1.90(+1.46%) |
Dec 20, 2022 | 128.96 | 130.10 | 128.65 | 129.57 | 67,836 | +0.18(+0.14%) |
Dec 19, 2022 | 130.66 | 130.66 | 128.81 | 129.39 | 59,725 | -1.15(-0.88%) |
Dec 16, 2022 | 131.15 | 131.57 | 129.78 | 130.55 | 262,699 | -1.55(-1.17%) |
Dec 15, 2022 | 133.58 | 133.64 | 131.46 | 132.09 | 104,413 | -3.38(-2.50%) |
Dec 14, 2022 | 136.02 | 137.46 | 134.45 | 135.47 | 87,612 | -0.84(-0.62%) |
Dec 13, 2022 | 138.90 | 139.09 | 135.39 | 136.31 | 89,010 | +1.08(+0.80%) |
Dec 12, 2022 | 133.53 | 135.25 | 133.43 | 135.24 | 88,293 | +1.85(+1.39%) |
Dec 09, 2022 | 133.88 | 134.82 | 133.31 | 133.39 | 59,225 | -0.99(-0.74%) |
Dec 08, 2022 | 133.92 | 134.64 | 133.35 | 134.38 | 58,088 | +1.09(+0.82%) |
Dec 07, 2022 | 133.06 | 134.00 | 132.90 | 133.28 | 57,351 | -0.22(-0.16%) |
Dec 06, 2022 | 135.45 | 135.66 | 132.84 | 133.50 | 79,660 | -2.15(-1.59%) |
Dec 05, 2022 | 137.13 | 137.47 | 135.21 | 135.65 | 79,470 | -2.39(-1.73%) |
Dec 02, 2022 | 136.35 | 138.24 | 136.35 | 138.04 | 92,753 | -0.22(-0.16%) |
Dec 01, 2022 | 138.67 | 139.08 | 137.41 | 138.26 | 62,305 | -0.09(-0.06%) |
Nov 30, 2022 | 134.12 | 138.35 | 133.49 | 138.35 | 200,292 | +4.39(+3.28%) |
Nov 29, 2022 | 134.39 | 134.69 | 133.39 | 133.96 | 34,396 | -0.43(-0.32%) |
Nov 28, 2022 | 135.29 | 135.95 | 134.09 | 134.39 | 60,947 | -1.98(-1.45%) |
Nov 25, 2022 | 136.21 | 136.66 | 136.21 | 136.36 | 15,955 | -0.20(-0.15%) |
Nov 23, 2022 | 135.53 | 136.71 | 135.52 | 136.57 | 64,288 | +1.00(+0.74%) |
Nov 22, 2022 | 134.38 | 135.64 | 133.95 | 135.57 | 43,050 | +1.75(+1.31%) |
Nov 21, 2022 | 133.92 | 134.27 | 133.34 | 133.82 | 60,162 | -0.59(-0.44%) |
Nov 18, 2022 | 135.06 | 135.06 | 133.54 | 134.41 | 72,574 | +0.51(+0.38%) |
Nov 17, 2022 | 132.54 | 134.21 | 132.39 | 133.90 | 103,745 | -0.37(-0.28%) |
Nov 16, 2022 | 134.58 | 135.05 | 134.10 | 134.27 | 74,413 | -0.99(-0.73%) |
Nov 15, 2022 | 136.35 | 136.61 | 134.12 | 135.26 | 125,347 | +1.14(+0.85%) |
Nov 14, 2022 | 134.52 | 135.82 | 134.09 | 134.12 | 598,476 | -1.13(-0.84%) |
Nov 11, 2022 | 133.98 | 135.49 | 133.44 | 135.25 | 117,083 | +1.51(+1.13%) |
Nov 10, 2022 | 131.43 | 133.93 | 130.77 | 133.74 | 288,484 | +6.92(+5.46%) |
Nov 09, 2022 | 128.81 | 129.09 | 126.71 | 126.82 | 109,139 | -2.69(-2.08%) |
Nov 08, 2022 | 129.25 | 130.59 | 128.14 | 129.51 | 88,251 | +0.63(+0.49%) |
Nov 07, 2022 | 127.99 | 129.01 | 127.38 | 128.88 | 71,525 | +1.34(+1.05%) |
Nov 04, 2022 | 127.86 | 128.43 | 125.42 | 127.54 | 221,728 | +1.63(+1.30%) |
Nov 03, 2022 | 126.21 | 126.91 | 125.35 | 125.91 | 114,121 | -1.53(-1.20%) |
Nov 02, 2022 | 130.53 | 127.41 | 127.45 | 161,416 | -3.30(-2.52%) |