Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 126.69 | 130.01 | 126.45 | 129.58 | 196,802 | +2.19(+1.72%) |
Jan 30, 2023 | 127.38 | 128.81 | 126.78 | 127.39 | 76,705 | -0.46(-0.36%) |
Jan 27, 2023 | 127.69 | 128.96 | 126.44 | 127.84 | 66,075 | -0.49(-0.38%) |
Jan 26, 2023 | 128.87 | 128.87 | 125.77 | 128.33 | 71,947 | -0.30(-0.23%) |
Jan 25, 2023 | 127.81 | 128.82 | 126.76 | 128.63 | 76,844 | -0.51(-0.39%) |
Jan 24, 2023 | 127.82 | 130.08 | 126.10 | 129.13 | 51,740 | +0.42(+0.32%) |
Jan 23, 2023 | 124.91 | 128.80 | 123.53 | 128.72 | 71,623 | +4.01(+3.21%) |
Jan 20, 2023 | 124.26 | 125.00 | 123.11 | 124.71 | 101,324 | +1.57(+1.27%) |
Jan 19, 2023 | 124.22 | 125.08 | 122.43 | 123.14 | 111,086 | -2.29(-1.83%) |
Jan 18, 2023 | 129.92 | 130.41 | 125.36 | 125.44 | 152,032 | -4.47(-3.44%) |
Jan 17, 2023 | 129.89 | 130.93 | 128.45 | 129.91 | 70,865 | +0.55(+0.42%) |
Jan 13, 2023 | 126.30 | 130.35 | 124.58 | 129.36 | 85,145 | +2.72(+2.15%) |
Jan 12, 2023 | 124.61 | 127.31 | 124.09 | 126.64 | 88,133 | +1.54(+1.23%) |
Jan 11, 2023 | 122.79 | 125.47 | 122.16 | 125.11 | 72,053 | +2.82(+2.30%) |
Jan 10, 2023 | 123.28 | 123.74 | 120.67 | 122.29 | 108,412 | -1.78(-1.43%) |
Jan 09, 2023 | 120.80 | 124.22 | 120.80 | 124.07 | 106,210 | +3.55(+2.95%) |
Jan 06, 2023 | 117.71 | 120.92 | 116.83 | 120.52 | 65,805 | +4.07(+3.49%) |
Jan 05, 2023 | 118.11 | 118.44 | 115.74 | 116.45 | 90,684 | -2.71(-2.27%) |
Jan 04, 2023 | 121.23 | 122.60 | 118.93 | 119.16 | 91,902 | -1.64(-1.35%) |
Jan 03, 2023 | 122.08 | 122.39 | 119.25 | 120.79 | 90,780 | -0.34(-0.28%) |
Dec 30, 2022 | 121.69 | 121.69 | 120.25 | 121.13 | 66,797 | -1.04(-0.85%) |
Dec 29, 2022 | 119.71 | 122.51 | 118.64 | 122.17 | 101,153 | +2.98(+2.50%) |
Dec 28, 2022 | 120.18 | 121.83 | 118.77 | 119.19 | 59,396 | -1.27(-1.05%) |
Dec 27, 2022 | 120.70 | 121.75 | 119.74 | 120.47 | 38,823 | -0.36(-0.30%) |
Dec 23, 2022 | 119.92 | 121.48 | 119.82 | 120.82 | 50,561 | +0.58(+0.48%) |
Dec 22, 2022 | 119.86 | 120.26 | 118.44 | 120.25 | 69,391 | -0.52(-0.43%) |
Dec 21, 2022 | 120.06 | 122.02 | 119.46 | 120.77 | 66,519 | +1.01(+0.84%) |
Dec 20, 2022 | 120.41 | 121.68 | 119.58 | 119.76 | 61,543 | -1.05(-0.87%) |
Dec 19, 2022 | 120.29 | 120.98 | 118.64 | 120.81 | 98,953 | +1.60(+1.34%) |
Dec 16, 2022 | 119.19 | 121.19 | 118.31 | 119.21 | 385,866 | -1.78(-1.48%) |
Dec 15, 2022 | 125.91 | 126.66 | 120.52 | 121.00 | 137,478 | -6.40(-5.02%) |
Dec 14, 2022 | 129.78 | 131.77 | 126.52 | 127.40 | 130,457 | -2.56(-1.97%) |
Dec 13, 2022 | 133.06 | 134.11 | 129.38 | 129.96 | 115,619 | +0.50(+0.39%) |
Dec 12, 2022 | 129.77 | 129.97 | 128.24 | 129.46 | 83,491 | -0.30(-0.23%) |
Dec 09, 2022 | 130.94 | 131.81 | 129.21 | 129.75 | 85,893 | -1.93(-1.47%) |
Dec 08, 2022 | 131.52 | 132.92 | 128.26 | 131.69 | 66,540 | +0.17(+0.13%) |
Dec 07, 2022 | 128.16 | 131.77 | 126.63 | 131.52 | 78,303 | +4.04(+3.17%) |
Dec 06, 2022 | 129.02 | 130.98 | 126.71 | 127.48 | 132,010 | -1.98(-1.53%) |
Dec 05, 2022 | 138.06 | 138.06 | 128.74 | 129.46 | 139,677 | -9.68(-6.95%) |
Dec 02, 2022 | 137.56 | 141.09 | 137.56 | 139.13 | 97,094 | +0.18(+0.13%) |
Dec 01, 2022 | 139.83 | 140.43 | 137.84 | 138.96 | 64,704 | +0.10(+0.07%) |
Nov 30, 2022 | 135.41 | 138.94 | 133.25 | 138.86 | 130,893 | +2.97(+2.18%) |
Nov 29, 2022 | 137.13 | 138.20 | 135.89 | 135.89 | 61,613 | -1.02(-0.74%) |
Nov 28, 2022 | 139.14 | 141.76 | 136.36 | 136.90 | 78,442 | -3.08(-2.20%) |
Nov 25, 2022 | 140.35 | 141.09 | 139.02 | 139.98 | 28,375 | +0.06(+0.04%) |
Nov 23, 2022 | 139.76 | 141.28 | 138.35 | 139.92 | 62,246 | +0.41(+0.30%) |
Nov 22, 2022 | 140.53 | 141.07 | 137.86 | 139.51 | 86,326 | -0.83(-0.59%) |
Nov 21, 2022 | 139.88 | 141.60 | 139.28 | 140.34 | 78,188 | +0.63(+0.45%) |
Nov 18, 2022 | 140.85 | 141.51 | 137.83 | 139.71 | 112,765 | +0.94(+0.68%) |
Nov 17, 2022 | 137.86 | 138.79 | 136.28 | 138.77 | 77,428 | -0.82(-0.59%) |
Nov 16, 2022 | 140.74 | 140.92 | 138.20 | 139.59 | 99,814 | -1.17(-0.83%) |
Nov 15, 2022 | 140.91 | 141.69 | 139.43 | 140.76 | 92,970 | +0.61(+0.44%) |
Nov 14, 2022 | 138.99 | 141.41 | 138.36 | 140.15 | 79,169 | +1.06(+0.77%) |
Nov 11, 2022 | 140.57 | 141.89 | 137.51 | 139.08 | 96,406 | -0.58(-0.42%) |
Nov 10, 2022 | 135.92 | 139.78 | 134.65 | 139.66 | 109,636 | +8.25(+6.28%) |
Nov 09, 2022 | 130.68 | 133.06 | 130.68 | 131.41 | 72,147 | -0.31(-0.23%) |
Nov 08, 2022 | 132.14 | 134.80 | 130.35 | 131.72 | 91,464 | +0.53(+0.41%) |
Nov 07, 2022 | 136.09 | 136.74 | 130.03 | 131.18 | 89,998 | -4.29(-3.17%) |
Nov 04, 2022 | 132.57 | 136.28 | 130.27 | 135.47 | 75,224 | +3.43(+2.60%) |
Nov 03, 2022 | 131.46 | 133.07 | 129.77 | 132.04 | 54,151 | -0.98(-0.73%) |
Nov 02, 2022 | 137.76 | 133.02 | 133.02 | 128,334 | -4.36(-3.17%) |