Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 119.29 | 122.52 | 118.57 | 122.52 | 852,305 | +3.72(+3.13%) |
Jan 30, 2023 | 120.02 | 120.92 | 118.32 | 118.81 | 519,253 | -1.05(-0.88%) |
Jan 27, 2023 | 122.55 | 124.40 | 118.55 | 119.86 | 872,612 | -4.43(-3.56%) |
Jan 26, 2023 | 125.96 | 131.03 | 116.32 | 124.29 | 1,242,406 | -3.62(-2.83%) |
Jan 25, 2023 | 127.99 | 128.79 | 125.98 | 127.91 | 445,500 | -0.32(-0.25%) |
Jan 24, 2023 | 127.29 | 129.32 | 126.18 | 128.23 | 319,593 | -0.05(-0.04%) |
Jan 23, 2023 | 126.34 | 128.73 | 126.14 | 128.28 | 362,016 | +2.45(+1.95%) |
Jan 20, 2023 | 123.76 | 126.05 | 123.19 | 125.82 | 296,406 | +2.53(+2.05%) |
Jan 19, 2023 | 121.97 | 124.47 | 120.87 | 123.29 | 333,950 | +0.77(+0.63%) |
Jan 18, 2023 | 127.70 | 127.70 | 122.45 | 122.52 | 384,962 | -5.92(-4.61%) |
Jan 17, 2023 | 128.42 | 128.60 | 126.39 | 128.44 | 304,389 | -0.49(-0.38%) |
Jan 13, 2023 | 126.23 | 129.27 | 124.83 | 128.93 | 299,998 | +1.99(+1.57%) |
Jan 12, 2023 | 125.52 | 128.36 | 124.91 | 126.93 | 332,616 | +2.04(+1.63%) |
Jan 11, 2023 | 124.59 | 125.51 | 123.92 | 124.89 | 224,504 | +0.56(+0.45%) |
Jan 10, 2023 | 124.20 | 124.77 | 122.82 | 124.33 | 237,637 | +0.49(+0.39%) |
Jan 09, 2023 | 126.52 | 126.52 | 123.50 | 123.84 | 266,787 | -2.88(-2.27%) |
Jan 06, 2023 | 125.00 | 127.16 | 125.00 | 126.72 | 312,005 | +2.50(+2.01%) |
Jan 05, 2023 | 123.14 | 124.29 | 122.05 | 124.22 | 422,800 | +0.99(+0.80%) |
Jan 04, 2023 | 123.05 | 124.70 | 122.44 | 123.23 | 303,208 | +0.74(+0.61%) |
Jan 03, 2023 | 125.50 | 126.06 | 121.56 | 122.48 | 503,681 | -3.25(-2.59%) |
Dec 30, 2022 | 125.93 | 126.54 | 124.97 | 125.74 | 217,219 | -0.25(-0.20%) |
Dec 29, 2022 | 124.43 | 126.28 | 124.07 | 125.99 | 378,753 | +1.76(+1.42%) |
Dec 28, 2022 | 124.32 | 125.13 | 123.74 | 124.23 | 277,397 | +0.25(+0.20%) |
Dec 27, 2022 | 124.35 | 124.50 | 123.06 | 123.98 | 259,338 | +0.09(+0.07%) |
Dec 23, 2022 | 122.91 | 124.57 | 122.91 | 123.89 | 222,547 | +1.16(+0.94%) |
Dec 22, 2022 | 122.32 | 122.97 | 120.73 | 122.74 | 261,926 | +0.20(+0.16%) |
Dec 21, 2022 | 121.72 | 123.16 | 121.72 | 122.54 | 316,861 | +2.22(+1.85%) |
Dec 20, 2022 | 119.78 | 121.10 | 118.84 | 120.32 | 349,731 | +1.16(+0.97%) |
Dec 19, 2022 | 118.51 | 120.17 | 117.34 | 119.17 | 530,175 | +0.91(+0.77%) |
Dec 16, 2022 | 120.16 | 121.23 | 117.85 | 118.25 | 1,260,035 | -2.33(-1.93%) |
Dec 15, 2022 | 121.93 | 123.02 | 119.97 | 120.58 | 523,087 | -2.40(-1.95%) |
Dec 14, 2022 | 123.12 | 124.44 | 121.94 | 122.98 | 655,367 | +0.22(+0.18%) |
Dec 13, 2022 | 130.14 | 131.44 | 121.67 | 122.77 | 672,107 | -6.33(-4.90%) |
Dec 12, 2022 | 129.54 | 130.54 | 128.58 | 129.10 | 344,513 | +0.35(+0.27%) |
Dec 09, 2022 | 128.99 | 130.14 | 128.64 | 128.75 | 323,642 | -0.77(-0.60%) |
Dec 08, 2022 | 129.59 | 129.83 | 127.73 | 129.52 | 362,470 | +0.33(+0.25%) |
Dec 07, 2022 | 129.82 | 130.26 | 128.50 | 129.19 | 411,135 | -0.87(-0.67%) |
Dec 06, 2022 | 129.63 | 131.04 | 128.72 | 130.06 | 622,437 | +0.35(+0.27%) |
Dec 05, 2022 | 132.94 | 132.94 | 128.38 | 129.72 | 505,083 | -3.31(-2.49%) |
Dec 02, 2022 | 132.56 | 133.51 | 131.82 | 133.03 | 734,391 | +0.30(+0.23%) |
Dec 01, 2022 | 136.90 | 137.00 | 132.69 | 132.73 | 419,359 | -3.71(-2.72%) |
Nov 30, 2022 | 136.49 | 137.10 | 134.26 | 136.43 | 751,624 | -0.27(-0.20%) |
Nov 29, 2022 | 137.07 | 137.52 | 135.84 | 136.70 | 420,636 | -0.07(-0.05%) |
Nov 28, 2022 | 137.36 | 137.87 | 136.16 | 136.77 | 265,585 | -1.54(-1.11%) |
Nov 25, 2022 | 137.02 | 138.31 | 136.70 | 138.31 | 155,836 | +1.77(+1.29%) |
Nov 23, 2022 | 138.06 | 138.66 | 136.36 | 136.54 | 225,107 | -1.82(-1.32%) |
Nov 22, 2022 | 137.39 | 138.74 | 136.96 | 138.37 | 236,644 | +2.11(+1.55%) |
Nov 21, 2022 | 135.91 | 137.84 | 135.86 | 136.26 | 258,731 | +0.60(+0.44%) |
Nov 18, 2022 | 136.09 | 136.70 | 133.82 | 135.66 | 235,974 | +1.06(+0.78%) |
Nov 17, 2022 | 134.21 | 135.66 | 133.28 | 134.60 | 401,427 | -0.67(-0.50%) |
Nov 16, 2022 | 136.60 | 137.08 | 135.04 | 135.27 | 243,362 | -0.95(-0.70%) |
Nov 15, 2022 | 137.12 | 138.46 | 134.98 | 136.23 | 325,917 | +0.23(+0.17%) |
Nov 14, 2022 | 136.23 | 137.87 | 135.12 | 136.00 | 414,607 | -0.22(-0.16%) |
Nov 11, 2022 | 145.41 | 145.71 | 135.27 | 136.22 | 867,578 | -8.79(-6.06%) |
Nov 10, 2022 | 148.76 | 149.65 | 143.93 | 145.01 | 660,441 | -0.75(-0.51%) |
Nov 09, 2022 | 146.88 | 147.98 | 145.61 | 145.75 | 191,724 | -2.52(-1.70%) |
Nov 08, 2022 | 147.68 | 150.14 | 146.53 | 148.27 | 252,554 | +0.28(+0.19%) |
Nov 07, 2022 | 147.38 | 148.20 | 146.31 | 147.99 | 268,640 | +1.58(+1.08%) |
Nov 04, 2022 | 146.38 | 147.99 | 145.22 | 146.41 | 223,223 | +1.74(+1.20%) |
Nov 03, 2022 | 143.53 | 145.72 | 141.55 | 144.67 | 315,831 | -0.89(-0.61%) |
Nov 02, 2022 | 146.24 | 148.57 | 144.97 | 145.56 | 407,840 | -0.78(-0.53%) |