Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 116.29 | 117.31 | 116.20 | 117.30 | 335,367 | +1.16(+1.00%) |
Jan 30, 2023 | 116.07 | 117.39 | 115.94 | 116.13 | 434,912 | -0.24(-0.20%) |
Jan 27, 2023 | 116.21 | 116.90 | 115.77 | 116.37 | 306,058 | -0.36(-0.31%) |
Jan 26, 2023 | 116.70 | 117.68 | 116.44 | 116.73 | 330,904 | +0.54(+0.47%) |
Jan 25, 2023 | 116.29 | 116.36 | 114.98 | 116.19 | 344,048 | -0.27(-0.23%) |
Jan 24, 2023 | 115.75 | 117.53 | 114.87 | 116.46 | 506,948 | +0.71(+0.61%) |
Jan 23, 2023 | 116.05 | 117.11 | 115.55 | 115.75 | 334,233 | -0.56(-0.48%) |
Jan 20, 2023 | 115.41 | 116.51 | 114.71 | 116.31 | 377,333 | +0.96(+0.83%) |
Jan 19, 2023 | 115.57 | 116.60 | 115.01 | 115.35 | 334,228 | -0.13(-0.11%) |
Jan 18, 2023 | 116.96 | 117.49 | 115.37 | 115.48 | 387,621 | -1.10(-0.95%) |
Jan 17, 2023 | 116.73 | 118.18 | 116.53 | 116.59 | 428,516 | +0.44(+0.38%) |
Jan 13, 2023 | 114.59 | 116.40 | 114.55 | 116.14 | 441,408 | +1.20(+1.05%) |
Jan 12, 2023 | 115.08 | 115.08 | 113.57 | 114.94 | 365,523 | -0.21(-0.18%) |
Jan 11, 2023 | 114.60 | 115.78 | 114.56 | 115.15 | 310,683 | +1.05(+0.92%) |
Jan 10, 2023 | 114.36 | 114.82 | 113.40 | 114.09 | 308,949 | -0.45(-0.40%) |
Jan 09, 2023 | 115.17 | 115.94 | 114.42 | 114.55 | 346,386 | -0.49(-0.43%) |
Jan 06, 2023 | 113.86 | 115.66 | 113.14 | 115.04 | 344,950 | +1.88(+1.66%) |
Jan 05, 2023 | 115.35 | 115.37 | 112.91 | 113.16 | 443,971 | -3.17(-2.73%) |
Jan 04, 2023 | 114.67 | 116.99 | 114.61 | 116.33 | 1,310,551 | +2.64(+2.32%) |
Jan 03, 2023 | 112.09 | 114.24 | 112.09 | 113.69 | 719,520 | +1.22(+1.09%) |
Dec 30, 2022 | 112.12 | 112.82 | 111.90 | 112.47 | 717,750 | -0.23(-0.20%) |
Dec 29, 2022 | 111.49 | 112.75 | 111.39 | 112.69 | 328,642 | +1.90(+1.72%) |
Dec 28, 2022 | 111.91 | 113.12 | 110.79 | 110.79 | 362,068 | -1.26(-1.13%) |
Dec 27, 2022 | 111.47 | 112.19 | 110.78 | 112.05 | 321,707 | +0.32(+0.28%) |
Dec 23, 2022 | 109.93 | 111.88 | 109.71 | 111.73 | 390,592 | +1.29(+1.17%) |
Dec 22, 2022 | 110.12 | 110.97 | 109.83 | 110.44 | 360,066 | -0.36(-0.32%) |
Dec 21, 2022 | 110.34 | 111.63 | 109.82 | 110.80 | 307,146 | +0.69(+0.63%) |
Dec 20, 2022 | 109.61 | 110.77 | 109.44 | 110.11 | 357,793 | -0.08(-0.07%) |
Dec 19, 2022 | 111.84 | 112.14 | 109.88 | 110.19 | 393,905 | -1.85(-1.65%) |
Dec 16, 2022 | 111.60 | 112.39 | 111.38 | 112.04 | 392,346 | -0.31(-0.27%) |
Dec 15, 2022 | 113.93 | 114.18 | 112.00 | 112.35 | 362,126 | -2.36(-2.05%) |
Dec 14, 2022 | 114.75 | 115.89 | 113.75 | 114.70 | 308,585 | -0.19(-0.16%) |
Dec 13, 2022 | 116.10 | 116.39 | 114.42 | 114.89 | 462,151 | +0.87(+0.76%) |
Dec 12, 2022 | 113.86 | 114.61 | 113.35 | 114.02 | 323,670 | +0.70(+0.62%) |
Dec 09, 2022 | 113.62 | 114.22 | 113.11 | 113.32 | 474,042 | -0.16(-0.14%) |
Dec 08, 2022 | 113.69 | 114.21 | 112.69 | 113.48 | 490,250 | +0.09(+0.08%) |
Dec 07, 2022 | 112.40 | 114.25 | 112.40 | 113.39 | 557,803 | +0.83(+0.74%) |
Dec 06, 2022 | 114.72 | 114.72 | 111.81 | 112.56 | 729,558 | -2.50(-2.17%) |
Dec 05, 2022 | 115.62 | 116.24 | 114.15 | 115.06 | 613,767 | -1.12(-0.97%) |
Dec 02, 2022 | 115.04 | 116.91 | 114.60 | 116.18 | 622,620 | +0.58(+0.50%) |
Dec 01, 2022 | 114.96 | 116.18 | 114.46 | 115.60 | 1,000,172 | -0.46(-0.40%) |
Nov 30, 2022 | 111.90 | 116.27 | 111.90 | 116.06 | 520,506 | +4.16(+3.72%) |
Nov 29, 2022 | 114.08 | 114.10 | 110.73 | 111.90 | 1,291,131 | -2.54(-2.22%) |
Nov 28, 2022 | 113.79 | 115.41 | 113.79 | 114.45 | 724,014 | +0.15(+0.13%) |
Nov 25, 2022 | 114.38 | 115.25 | 114.17 | 114.30 | 267,074 | +0.42(+0.37%) |
Nov 23, 2022 | 113.66 | 114.61 | 113.64 | 113.88 | 1,494,270 | +0.30(+0.26%) |
Nov 22, 2022 | 112.23 | 113.75 | 112.15 | 113.58 | 434,863 | +1.54(+1.37%) |
Nov 21, 2022 | 112.24 | 112.54 | 111.44 | 112.04 | 583,392 | +0.09(+0.08%) |
Nov 18, 2022 | 110.89 | 112.14 | 110.89 | 111.95 | 490,136 | +1.67(+1.51%) |
Nov 17, 2022 | 109.59 | 110.48 | 109.59 | 110.29 | 419,194 | -0.58(-0.52%) |
Nov 16, 2022 | 109.01 | 111.24 | 108.72 | 110.87 | 484,244 | +2.75(+2.54%) |
Nov 15, 2022 | 107.72 | 108.75 | 107.21 | 108.12 | 407,879 | +1.58(+1.48%) |
Nov 14, 2022 | 107.24 | 107.89 | 106.49 | 106.54 | 613,872 | -0.77(-0.72%) |
Nov 11, 2022 | 107.92 | 108.38 | 107.05 | 107.31 | 935,827 | -0.44(-0.41%) |
Nov 10, 2022 | 106.58 | 108.13 | 106.58 | 107.75 | 469,794 | +3.95(+3.80%) |
Nov 09, 2022 | 104.36 | 104.73 | 103.72 | 103.80 | 450,762 | -0.66(-0.64%) |
Nov 08, 2022 | 103.49 | 104.86 | 102.86 | 104.47 | 467,419 | +1.50(+1.45%) |
Nov 07, 2022 | 102.78 | 103.38 | 102.14 | 102.97 | 439,534 | +0.43(+0.42%) |
Nov 04, 2022 | 102.49 | 103.10 | 101.71 | 102.54 | 958,144 | +1.59(+1.58%) |
Nov 03, 2022 | 98.88 | 101.42 | 98.63 | 100.95 | 766,765 | +1.04(+1.04%) |
Nov 02, 2022 | 100.27 | 99.92 | 969,726 | -0.53(-0.53%) |