Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 130.11 | 130.12 | 130.06 | 130.08 | 3,421 | -0.32(-0.24%) |
Jan 30, 2023 | 130.45 | 130.42 | 130.36 | 130.39 | 12,348 | +0.56(+0.43%) |
Jan 29, 2023 | 129.71 | 129.89 | 129.78 | 129.83 | 2,623 | -0.02(-0.01%) |
Jan 27, 2023 | 130.22 | 130.27 | 129.50 | 129.85 | 378,695 | -0.21(-0.16%) |
Jan 26, 2023 | 130.22 | 130.20 | 130.05 | 130.06 | 21,936 | +0.73(+0.56%) |
Jan 25, 2023 | 129.59 | 129.51 | 129.31 | 129.33 | 14,880 | -0.82(-0.63%) |
Jan 24, 2023 | 130.17 | 130.16 | 130.04 | 130.15 | 7,596 | -0.37(-0.28%) |
Jan 23, 2023 | 130.67 | 130.62 | 130.50 | 130.52 | 5,898 | +1.07(+0.83%) |
Jan 22, 2023 | 129.47 | 129.64 | 129.45 | 129.45 | 1,635 | -0.06(-0.04%) |
Jan 20, 2023 | 128.43 | 130.61 | 128.35 | 129.50 | 426,507 | +1.14(+0.89%) |
Jan 19, 2023 | 128.43 | 128.48 | 128.36 | 128.37 | 11,442 | -0.21(-0.16%) |
Jan 18, 2023 | 128.92 | 128.84 | 128.57 | 128.57 | 10,238 | +0.32(+0.25%) |
Jan 17, 2023 | 128.14 | 128.30 | 128.22 | 128.25 | 8,701 | -0.03(-0.02%) |
Jan 16, 2023 | 128.55 | 128.49 | 128.23 | 128.28 | 12,342 | +0.24(+0.18%) |
Jan 15, 2023 | 127.82 | 128.06 | 127.78 | 128.04 | 2,636 | +0.20(+0.15%) |
Jan 13, 2023 | 129.30 | 129.42 | 127.47 | 127.85 | 513,775 | -1.47(-1.14%) |
Jan 12, 2023 | 129.30 | 129.42 | 129.25 | 129.32 | 8,294 | -2.69(-2.04%) |
Jan 11, 2023 | 132.49 | 132.43 | 131.94 | 132.01 | 11,541 | -0.16(-0.12%) |
Jan 10, 2023 | 132.24 | 132.23 | 132.16 | 132.16 | 11,878 | +0.33(+0.25%) |
Jan 09, 2023 | 131.89 | 131.92 | 131.76 | 131.83 | 8,045 | -0.19(-0.14%) |
Jan 08, 2023 | 131.93 | 132.28 | 131.96 | 132.02 | 3,959 | -0.08(-0.06%) |
Jan 06, 2023 | 133.41 | 134.77 | 132.00 | 132.10 | 496,531 | -1.32(-0.99%) |
Jan 05, 2023 | 133.41 | 133.52 | 133.38 | 133.42 | 8,900 | +1.09(+0.83%) |
Jan 04, 2023 | 132.64 | 132.46 | 132.33 | 132.33 | 5,475 | +1.13(+0.86%) |
Jan 03, 2023 | 131.02 | 131.25 | 130.99 | 131.20 | 9,849 | +0.11(+0.08%) |
Jan 02, 2023 | 130.68 | 131.40 | 130.54 | 131.09 | 5,957 | -0.03(-0.02%) |
Dec 30, 2022 | 131.12 | 0 | -1.94(-1.46%) | |||
Dec 29, 2022 | 133.03 | 133.09 | 132.93 | 133.06 | 14,082 | -1.12(-0.84%) |
Dec 28, 2022 | 134.48 | 134.37 | 134.14 | 134.18 | 8,179 | +0.72(+0.54%) |
Dec 27, 2022 | 133.50 | 133.53 | 133.44 | 133.47 | 3,527 | +0.67(+0.50%) |
Dec 26, 2022 | 132.88 | 132.92 | 132.76 | 132.80 | 3,875 | -0.03(-0.02%) |
Dec 23, 2022 | 132.83 | 0 | +0.62(+0.47%) | |||
Dec 22, 2022 | 132.34 | 132.44 | 132.21 | 132.21 | 10,832 | -0.13(-0.10%) |
Dec 21, 2022 | 132.46 | 132.39 | 132.28 | 132.34 | 12,880 | +0.36(+0.27%) |
Dec 20, 2022 | 131.70 | 132.00 | 131.73 | 131.98 | 5,777 | -4.89(-3.57%) |
Dec 19, 2022 | 136.91 | 136.99 | 136.86 | 136.86 | 7,304 | +0.62(+0.45%) |
Dec 18, 2022 | 135.88 | 136.40 | 136.15 | 136.25 | 2,583 | -0.47(-0.34%) |
Dec 16, 2022 | 137.77 | 137.80 | 136.30 | 136.71 | 412,695 | -1.04(-0.76%) |
Dec 15, 2022 | 137.77 | 137.80 | 137.75 | 137.75 | 3,108 | +2.49(+1.84%) |
Dec 14, 2022 | 135.47 | 135.48 | 135.24 | 135.26 | 12,310 | -0.38(-0.28%) |
Dec 13, 2022 | 135.60 | 135.64 | 135.44 | 135.64 | 10,147 | -1.97(-1.44%) |
Dec 12, 2022 | 137.65 | 137.62 | 137.50 | 137.62 | 13,564 | +0.88(+0.64%) |
Dec 11, 2022 | 136.61 | 136.75 | 136.57 | 136.74 | 2,571 | +0.16(+0.12%) |
Dec 09, 2022 | 136.69 | 136.90 | 135.61 | 136.58 | 428,873 | +0.00(+0.00%) |
Dec 08, 2022 | 136.69 | 136.66 | 136.52 | 136.58 | 12,203 | +0.16(+0.12%) |
Dec 07, 2022 | 136.61 | 136.48 | 136.40 | 136.42 | 11,460 | -0.49(-0.36%) |
Dec 06, 2022 | 137.05 | 137.00 | 136.85 | 136.91 | 16,036 | +0.26(+0.19%) |
Dec 05, 2022 | 136.78 | 136.84 | 136.60 | 136.65 | 8,718 | +2.12(+1.57%) |
Dec 04, 2022 | 134.36 | 134.59 | 134.34 | 134.54 | 3,602 | +0.27(+0.20%) |
Dec 02, 2022 | 135.32 | 135.97 | 133.62 | 134.27 | 493,409 | -0.87(-0.64%) |
Dec 01, 2022 | 135.32 | 135.38 | 135.11 | 135.14 | 8,262 | -2.65(-1.92%) |
Nov 30, 2022 | 138.03 | 138.07 | 137.72 | 137.79 | 7,750 | -0.96(-0.69%) |
Nov 29, 2022 | 138.71 | 138.79 | 138.66 | 138.75 | 10,570 | -0.02(-0.01%) |
Nov 28, 2022 | 138.92 | 138.96 | 138.75 | 138.77 | 5,783 | -0.54(-0.38%) |
Nov 27, 2022 | 139.30 | 139.39 | 139.24 | 139.31 | 1,412 | +0.13(+0.09%) |
Nov 25, 2022 | 138.61 | 139.59 | 138.38 | 139.18 | 347,075 | +0.53(+0.38%) |
Nov 24, 2022 | 138.61 | 138.75 | 138.57 | 138.65 | 3,014 | -0.68(-0.49%) |
Nov 23, 2022 | 139.59 | 139.58 | 139.29 | 139.33 | 5,225 | -1.88(-1.33%) |
Nov 22, 2022 | 141.21 | 141.22 | 141.15 | 141.21 | 8,917 | -0.86(-0.60%) |
Nov 21, 2022 | 142.12 | 142.11 | 142.05 | 142.07 | 8,031 | +1.81(+1.29%) |
Nov 20, 2022 | 140.23 | 140.37 | 140.18 | 140.26 | 2,355 | -0.12(-0.08%) |
Nov 18, 2022 | 140.19 | 140.50 | 139.63 | 140.38 | 404,831 | +0.15(+0.10%) |
Nov 17, 2022 | 140.19 | 140.29 | 140.20 | 140.24 | 15,560 | +0.87(+0.62%) |
Nov 16, 2022 | 139.53 | 139.52 | 139.34 | 139.37 | 11,176 | +0.45(+0.32%) |
Nov 15, 2022 | 139.26 | 139.29 | 138.89 | 138.92 | 11,294 | -1.19(-0.85%) |
Nov 14, 2022 | 139.87 | 140.19 | 140.00 | 140.11 | 7,072 | +0.66(+0.47%) |
Nov 13, 2022 | 139.73 | 139.33 | 139.45 | 3,869 | +0.72(+0.52%) | |
Nov 11, 2022 | 140.93 | 142.48 | 138.47 | 138.72 | 555,133 | -2.75(-1.94%) |
Nov 10, 2022 | 140.93 | 142.01 | 141.43 | 141.47 | 16,588 | -4.90(-3.35%) |
Nov 09, 2022 | 146.40 | 146.46 | 146.37 | 146.37 | 7,647 | +1.01(+0.70%) |
Nov 08, 2022 | 145.65 | 145.67 | 145.29 | 145.36 | 10,922 | -1.32(-0.90%) |
Nov 07, 2022 | 146.57 | 146.68 | 146.56 | 146.68 | 8,601 | -0.19(-0.13%) |
Nov 06, 2022 | 147.16 | 147.00 | 146.85 | 146.87 | 7,776 | +0.22(+0.15%) |
Nov 04, 2022 | 148.16 | 148.40 | 146.56 | 146.65 | 361,415 | -1.63(-1.10%) |
Nov 03, 2022 | 148.16 | 148.29 | 148.15 | 148.28 | 10,844 | +0.29(+0.20%) |
Nov 02, 2022 | 147.87 | 148.00 | 147.92 | 147.99 | 16,208 | -0.05(-0.03%) |