Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 129.33 | 130.72 | 129.20 | 130.70 | 6,417,595 | +1.67(+1.29%) |
Jan 30, 2023 | 129.96 | 130.78 | 128.83 | 129.03 | 7,197,072 | -1.18(-0.90%) |
Jan 27, 2023 | 130.90 | 131.04 | 130.04 | 130.21 | 5,973,896 | -0.89(-0.68%) |
Jan 26, 2023 | 131.16 | 131.28 | 130.08 | 131.10 | 7,000,845 | +0.25(+0.19%) |
Jan 25, 2023 | 129.94 | 130.88 | 129.57 | 130.85 | 6,121,220 | +0.04(+0.03%) |
Jan 24, 2023 | 131.03 | 131.79 | 129.97 | 130.81 | 5,871,490 | -0.87(-0.66%) |
Jan 23, 2023 | 131.31 | 132.41 | 131.02 | 131.69 | 7,357,911 | +0.45(+0.34%) |
Jan 20, 2023 | 130.87 | 131.34 | 129.88 | 131.24 | 6,083,906 | +0.66(+0.50%) |
Jan 19, 2023 | 129.88 | 131.10 | 129.62 | 130.58 | 10,101,662 | +0.31(+0.24%) |
Jan 18, 2023 | 132.13 | 132.47 | 130.14 | 130.27 | 10,845,046 | -1.86(-1.41%) |
Jan 17, 2023 | 132.68 | 132.91 | 131.95 | 132.13 | 6,799,068 | -0.62(-0.46%) |
Jan 13, 2023 | 131.43 | 133.15 | 131.43 | 132.75 | 6,463,101 | +0.59(+0.44%) |
Jan 12, 2023 | 132.29 | 132.71 | 130.87 | 132.16 | 7,733,781 | -0.42(-0.32%) |
Jan 11, 2023 | 131.92 | 132.60 | 131.31 | 132.58 | 7,454,907 | +0.74(+0.56%) |
Jan 10, 2023 | 130.69 | 132.04 | 130.49 | 131.84 | 7,831,558 | +1.10(+0.84%) |
Jan 09, 2023 | 133.10 | 133.14 | 130.56 | 130.74 | 7,876,022 | -2.22(-1.67%) |
Jan 06, 2023 | 132.63 | 133.32 | 130.94 | 132.96 | 7,321,923 | +1.22(+0.92%) |
Jan 05, 2023 | 132.23 | 132.55 | 131.22 | 131.75 | 6,850,069 | -1.36(-1.02%) |
Jan 04, 2023 | 133.50 | 133.84 | 132.25 | 133.11 | 8,642,403 | +0.35(+0.27%) |
Jan 03, 2023 | 133.25 | 133.61 | 131.75 | 132.76 | 7,386,681 | -0.38(-0.29%) |
Dec 30, 2022 | 133.17 | 133.31 | 131.79 | 133.14 | 6,499,352 | -0.48(-0.36%) |
Dec 29, 2022 | 133.00 | 134.31 | 132.70 | 133.62 | 6,425,029 | +1.44(+1.09%) |
Dec 28, 2022 | 133.48 | 134.13 | 132.13 | 132.18 | 5,157,139 | -0.86(-0.65%) |
Dec 27, 2022 | 133.64 | 133.75 | 132.51 | 133.04 | 7,194,096 | -0.34(-0.26%) |
Dec 23, 2022 | 133.18 | 133.51 | 132.40 | 133.38 | 3,843,637 | +0.08(+0.06%) |
Dec 22, 2022 | 132.75 | 133.34 | 131.58 | 133.31 | 5,596,846 | -0.19(-0.14%) |
Dec 21, 2022 | 132.56 | 133.90 | 132.15 | 133.49 | 6,058,092 | +1.74(+1.32%) |
Dec 20, 2022 | 131.84 | 132.27 | 131.04 | 131.76 | 4,914,389 | -0.03(-0.02%) |
Dec 19, 2022 | 132.24 | 132.48 | 131.19 | 131.79 | 6,940,198 | -0.49(-0.37%) |
Dec 16, 2022 | 133.22 | 133.30 | 131.55 | 132.28 | 11,136,900 | -1.95(-1.45%) |
Dec 15, 2022 | 135.52 | 135.86 | 133.75 | 134.23 | 8,961,621 | -2.51(-1.83%) |
Dec 14, 2022 | 136.47 | 137.89 | 135.59 | 136.74 | 11,149,282 | +0.22(+0.16%) |
Dec 13, 2022 | 137.96 | 138.37 | 135.58 | 136.53 | 10,129,490 | +0.42(+0.31%) |
Dec 12, 2022 | 134.76 | 136.10 | 134.76 | 136.10 | 5,808,420 | +1.43(+1.06%) |
Dec 09, 2022 | 136.23 | 136.64 | 134.63 | 134.67 | 6,355,445 | -1.75(-1.28%) |
Dec 08, 2022 | 135.43 | 136.57 | 135.17 | 136.42 | 6,931,577 | +1.22(+0.90%) |
Dec 07, 2022 | 134.09 | 135.58 | 134.06 | 135.20 | 7,609,477 | +1.10(+0.82%) |
Dec 06, 2022 | 134.87 | 135.29 | 133.44 | 134.09 | 8,372,279 | -1.03(-0.76%) |
Dec 05, 2022 | 135.55 | 135.86 | 134.66 | 135.12 | 7,091,577 | -1.31(-0.96%) |
Dec 02, 2022 | 134.71 | 136.61 | 134.71 | 136.43 | 7,970,942 | +0.35(+0.26%) |
Dec 01, 2022 | 136.47 | 136.80 | 135.34 | 136.08 | 15,511,660 | +0.39(+0.29%) |
Nov 30, 2022 | 132.72 | 135.77 | 132.02 | 135.69 | 9,598,196 | +3.16(+2.39%) |
Nov 29, 2022 | 132.57 | 132.79 | 131.81 | 132.52 | 5,573,314 | -0.33(-0.25%) |
Nov 28, 2022 | 133.45 | 134.24 | 132.59 | 132.85 | 5,150,348 | -1.01(-0.75%) |
Nov 25, 2022 | 133.23 | 133.97 | 133.20 | 133.86 | 3,335,970 | +0.79(+0.59%) |
Nov 23, 2022 | 132.56 | 133.26 | 132.23 | 133.07 | 5,471,998 | +0.53(+0.40%) |
Nov 22, 2022 | 131.71 | 132.64 | 131.69 | 132.54 | 6,076,314 | +1.14(+0.87%) |
Nov 21, 2022 | 131.07 | 131.97 | 130.92 | 131.40 | 8,191,661 | +0.06(+0.04%) |
Nov 18, 2022 | 130.87 | 131.56 | 130.44 | 131.34 | 6,885,822 | +1.57(+1.21%) |
Nov 17, 2022 | 128.81 | 130.30 | 128.70 | 129.77 | 6,658,419 | -0.06(-0.05%) |
Nov 16, 2022 | 130.21 | 131.08 | 129.60 | 129.83 | 6,272,615 | -0.06(-0.04%) |
Nov 15, 2022 | 130.88 | 131.43 | 128.81 | 129.89 | 8,386,135 | -0.17(-0.13%) |
Nov 14, 2022 | 130.33 | 131.61 | 130.00 | 130.05 | 10,811,882 | +0.12(+0.09%) |
Nov 11, 2022 | 131.38 | 131.40 | 128.25 | 129.94 | 10,744,948 | -1.61(-1.22%) |
Nov 10, 2022 | 131.25 | 131.81 | 129.48 | 131.55 | 12,718,596 | +3.26(+2.54%) |
Nov 09, 2022 | 129.48 | 130.35 | 128.13 | 128.29 | 9,183,442 | -1.39(-1.08%) |
Nov 08, 2022 | 129.07 | 130.68 | 128.18 | 129.68 | 9,150,303 | +0.64(+0.50%) |
Nov 07, 2022 | 127.88 | 129.38 | 127.40 | 129.04 | 6,202,253 | +1.37(+1.07%) |
Nov 04, 2022 | 127.86 | 128.13 | 125.88 | 127.67 | 8,280,848 | +0.77(+0.61%) |
Nov 03, 2022 | 126.51 | 127.60 | 125.61 | 126.90 | 8,112,053 | -0.54(-0.42%) |
Nov 02, 2022 | 129.34 | 127.37 | 127.44 | 10,481,708 | -2.21(-1.70%) |