Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 115.75 | 117.85 | 115.40 | 117.84 | 5,515,792 | +1.76(+1.52%) |
Jan 30, 2023 | 117.18 | 118.16 | 115.98 | 116.08 | 8,096,900 | -2.85(-2.39%) |
Jan 27, 2023 | 117.74 | 119.87 | 117.25 | 118.92 | 7,298,243 | -0.79(-0.66%) |
Jan 26, 2023 | 119.13 | 119.80 | 117.25 | 119.71 | 7,233,316 | +2.11(+1.79%) |
Jan 25, 2023 | 115.46 | 117.86 | 114.45 | 117.60 | 6,894,478 | +0.12(+0.10%) |
Jan 24, 2023 | 116.75 | 118.41 | 116.75 | 117.48 | 7,365,449 | -0.84(-0.71%) |
Jan 23, 2023 | 113.81 | 118.64 | 113.66 | 118.32 | 12,871,381 | +5.33(+4.72%) |
Jan 20, 2023 | 110.46 | 113.00 | 109.72 | 112.99 | 5,744,106 | +3.56(+3.25%) |
Jan 19, 2023 | 111.12 | 111.46 | 109.20 | 109.44 | 9,338,258 | -2.74(-2.45%) |
Jan 18, 2023 | 113.89 | 114.83 | 112.12 | 112.18 | 9,429,195 | -0.71(-0.63%) |
Jan 17, 2023 | 111.94 | 113.64 | 111.78 | 112.89 | 5,089,106 | +0.67(+0.59%) |
Jan 13, 2023 | 110.62 | 112.28 | 110.25 | 112.22 | 4,290,165 | +0.40(+0.36%) |
Jan 12, 2023 | 111.07 | 112.55 | 108.79 | 111.82 | 7,751,071 | +1.65(+1.50%) |
Jan 11, 2023 | 108.77 | 110.17 | 107.95 | 110.17 | 5,771,079 | +1.28(+1.17%) |
Jan 10, 2023 | 107.11 | 108.89 | 106.72 | 108.89 | 5,494,988 | +1.40(+1.30%) |
Jan 09, 2023 | 107.14 | 109.70 | 106.58 | 107.49 | 11,485,840 | +2.29(+2.18%) |
Jan 06, 2023 | 102.46 | 105.82 | 100.82 | 105.20 | 7,048,064 | +4.41(+4.37%) |
Jan 05, 2023 | 101.39 | 102.25 | 100.73 | 100.79 | 5,972,063 | -1.84(-1.79%) |
Jan 04, 2023 | 101.94 | 103.18 | 100.73 | 102.63 | 10,098,017 | +2.55(+2.54%) |
Jan 03, 2023 | 102.67 | 102.77 | 99.45 | 100.09 | 4,499,284 | -0.77(-0.77%) |
Dec 30, 2022 | 99.75 | 101.00 | 98.98 | 100.86 | 4,437,580 | -0.40(-0.39%) |
Dec 29, 2022 | 99.61 | 101.59 | 99.27 | 101.26 | 8,351,996 | +3.20(+3.26%) |
Dec 28, 2022 | 98.88 | 99.95 | 97.68 | 98.06 | 5,093,986 | -1.26(-1.27%) |
Dec 27, 2022 | 100.43 | 100.56 | 99.06 | 99.32 | 4,662,115 | -1.81(-1.79%) |
Dec 23, 2022 | 100.43 | 101.25 | 99.37 | 101.13 | 3,899,620 | -0.01(-0.01%) |
Dec 22, 2022 | 103.37 | 103.37 | 99.13 | 101.14 | 9,606,861 | -4.37(-4.14%) |
Dec 21, 2022 | 103.85 | 105.82 | 103.59 | 105.51 | 5,709,406 | +2.31(+2.23%) |
Dec 20, 2022 | 102.56 | 104.04 | 102.38 | 103.21 | 4,535,764 | -0.51(-0.49%) |
Dec 19, 2022 | 104.95 | 105.14 | 102.82 | 103.72 | 7,268,629 | -1.24(-1.18%) |
Dec 16, 2022 | 105.31 | 106.24 | 104.02 | 104.96 | 10,383,654 | -0.82(-0.78%) |
Dec 15, 2022 | 108.09 | 108.40 | 105.45 | 105.78 | 8,988,795 | -4.19(-3.81%) |
Dec 14, 2022 | 111.58 | 112.88 | 108.88 | 109.97 | 7,646,601 | -1.93(-1.72%) |
Dec 13, 2022 | 115.01 | 115.28 | 110.49 | 111.89 | 9,634,929 | +1.83(+1.67%) |
Dec 12, 2022 | 107.51 | 110.12 | 107.19 | 110.06 | 6,946,775 | +1.93(+1.78%) |
Dec 09, 2022 | 108.70 | 110.10 | 107.85 | 108.13 | 5,024,611 | -0.87(-0.80%) |
Dec 08, 2022 | 106.71 | 109.26 | 106.09 | 109.01 | 7,385,963 | +2.71(+2.55%) |
Dec 07, 2022 | 105.39 | 106.90 | 105.29 | 106.30 | 5,749,749 | -0.02(-0.02%) |
Dec 06, 2022 | 108.61 | 108.61 | 105.43 | 106.32 | 6,194,521 | -2.38(-2.19%) |
Dec 05, 2022 | 109.54 | 110.24 | 107.73 | 108.71 | 7,191,569 | -1.31(-1.19%) |
Dec 02, 2022 | 108.80 | 110.40 | 108.23 | 110.02 | 8,347,568 | -1.53(-1.37%) |
Dec 01, 2022 | 112.62 | 112.95 | 109.97 | 111.55 | 8,904,534 | -0.36(-0.32%) |
Nov 30, 2022 | 106.21 | 111.92 | 105.38 | 111.91 | 12,903,601 | +6.04(+5.71%) |
Nov 29, 2022 | 106.56 | 107.05 | 105.12 | 105.87 | 4,993,084 | -0.29(-0.27%) |
Nov 28, 2022 | 107.37 | 108.68 | 105.57 | 106.16 | 7,990,467 | -2.56(-2.36%) |
Nov 25, 2022 | 109.41 | 109.84 | 108.73 | 108.73 | 2,245,901 | -1.29(-1.18%) |
Nov 23, 2022 | 109.05 | 111.10 | 108.89 | 110.02 | 5,881,889 | +0.95(+0.87%) |
Nov 22, 2022 | 106.87 | 109.07 | 105.96 | 109.07 | 8,427,753 | +3.08(+2.91%) |
Nov 21, 2022 | 106.49 | 106.81 | 105.54 | 105.99 | 5,158,483 | -1.89(-1.75%) |
Nov 18, 2022 | 109.43 | 109.44 | 106.56 | 107.88 | 8,165,627 | +0.20(+0.18%) |
Nov 17, 2022 | 104.78 | 108.19 | 104.55 | 107.68 | 9,176,055 | +0.81(+0.75%) |
Nov 16, 2022 | 108.48 | 108.74 | 106.25 | 106.87 | 10,891,827 | -3.99(-3.60%) |
Nov 15, 2022 | 112.30 | 112.67 | 109.46 | 110.86 | 11,653,337 | +3.39(+3.15%) |
Nov 14, 2022 | 108.04 | 109.39 | 107.28 | 107.48 | 12,458,639 | -1.03(-0.95%) |
Nov 11, 2022 | 105.41 | 109.01 | 104.62 | 108.50 | 12,978,325 | +3.44(+3.28%) |
Nov 10, 2022 | 100.87 | 105.25 | 99.97 | 105.06 | 17,375,238 | +9.74(+10.22%) |
Nov 09, 2022 | 96.68 | 97.00 | 95.17 | 95.32 | 8,789,606 | -2.66(-2.72%) |
Nov 08, 2022 | 97.69 | 99.10 | 96.12 | 97.98 | 12,356,439 | +2.07(+2.16%) |
Nov 07, 2022 | 94.61 | 96.18 | 93.57 | 95.91 | 10,386,951 | +1.86(+1.97%) |
Nov 04, 2022 | 93.23 | 94.14 | 91.78 | 94.06 | 8,619,445 | +4.18(+4.65%) |
Nov 03, 2022 | 89.57 | 91.45 | 88.65 | 89.88 | 11,659,375 | -1.07(-1.17%) |
Nov 02, 2022 | 94.35 | 90.90 | 90.95 | 12,110,695 | -2.68(-2.87%) |