Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 132.72 | 134.63 | 132.63 | 134.57 | 4,481,092 | +1.85(+1.39%) |
Jan 30, 2023 | 133.75 | 134.33 | 132.60 | 132.72 | 4,902,922 | -2.58(-1.91%) |
Jan 27, 2023 | 133.89 | 136.25 | 133.83 | 135.30 | 6,846,084 | +0.56(+0.42%) |
Jan 26, 2023 | 133.92 | 134.80 | 132.53 | 134.74 | 5,635,645 | +2.12(+1.60%) |
Jan 25, 2023 | 130.65 | 132.96 | 129.43 | 132.62 | 7,243,454 | -0.28(-0.21%) |
Jan 24, 2023 | 132.20 | 133.40 | 132.01 | 132.90 | 6,340,624 | -0.06(-0.04%) |
Jan 23, 2023 | 130.52 | 133.72 | 130.22 | 132.96 | 11,857,611 | +2.96(+2.28%) |
Jan 20, 2023 | 127.20 | 130.09 | 126.75 | 130.00 | 7,137,348 | +3.43(+2.71%) |
Jan 19, 2023 | 127.07 | 127.78 | 126.11 | 126.57 | 7,398,102 | -1.49(-1.17%) |
Jan 18, 2023 | 130.47 | 131.16 | 127.99 | 128.07 | 7,039,462 | -1.67(-1.29%) |
Jan 17, 2023 | 128.98 | 130.50 | 128.82 | 129.74 | 5,265,565 | +0.58(+0.45%) |
Jan 13, 2023 | 127.57 | 129.34 | 127.28 | 129.16 | 5,129,069 | +0.37(+0.28%) |
Jan 12, 2023 | 128.04 | 129.37 | 126.47 | 128.79 | 7,758,878 | +0.95(+0.74%) |
Jan 11, 2023 | 126.06 | 127.84 | 125.67 | 127.84 | 6,903,934 | +2.18(+1.73%) |
Jan 10, 2023 | 124.58 | 125.86 | 123.92 | 125.66 | 8,692,765 | +0.77(+0.62%) |
Jan 09, 2023 | 124.56 | 127.16 | 124.52 | 124.89 | 10,816,473 | +1.44(+1.16%) |
Jan 06, 2023 | 121.00 | 124.01 | 119.57 | 123.45 | 6,984,201 | +3.51(+2.93%) |
Jan 05, 2023 | 121.70 | 122.02 | 119.73 | 119.94 | 5,772,588 | -2.38(-1.94%) |
Jan 04, 2023 | 122.63 | 123.10 | 120.97 | 122.32 | 5,960,993 | +0.32(+0.26%) |
Jan 03, 2023 | 124.48 | 125.31 | 121.13 | 122.00 | 7,676,125 | -1.17(-0.95%) |
Dec 30, 2022 | 122.06 | 123.24 | 121.30 | 123.17 | 4,498,996 | -0.17(-0.14%) |
Dec 29, 2022 | 121.37 | 123.75 | 121.35 | 123.33 | 5,537,139 | +3.15(+2.62%) |
Dec 28, 2022 | 121.86 | 123.00 | 120.05 | 120.19 | 5,268,226 | -1.97(-1.61%) |
Dec 27, 2022 | 122.90 | 123.12 | 121.44 | 122.16 | 4,836,722 | -1.17(-0.95%) |
Dec 23, 2022 | 122.32 | 123.44 | 121.41 | 123.33 | 4,158,369 | +0.13(+0.10%) |
Dec 22, 2022 | 124.80 | 124.93 | 121.10 | 123.20 | 7,742,012 | -3.19(-2.52%) |
Dec 21, 2022 | 124.90 | 126.97 | 124.59 | 126.38 | 7,410,642 | +2.06(+1.66%) |
Dec 20, 2022 | 123.48 | 124.96 | 122.89 | 124.33 | 6,369,098 | +0.19(+0.15%) |
Dec 19, 2022 | 125.83 | 126.03 | 123.32 | 124.14 | 7,211,163 | -1.68(-1.33%) |
Dec 16, 2022 | 127.07 | 127.82 | 125.17 | 125.81 | 12,158,614 | -1.69(-1.32%) |
Dec 15, 2022 | 130.28 | 130.77 | 127.02 | 127.50 | 9,739,316 | -4.95(-3.74%) |
Dec 14, 2022 | 133.45 | 135.01 | 130.91 | 132.46 | 9,899,230 | -1.13(-0.84%) |
Dec 13, 2022 | 136.83 | 137.51 | 132.23 | 133.58 | 9,426,468 | +1.56(+1.18%) |
Dec 12, 2022 | 129.41 | 132.02 | 129.37 | 132.02 | 7,496,938 | +2.82(+2.18%) |
Dec 09, 2022 | 129.42 | 131.02 | 128.72 | 129.20 | 5,323,015 | -0.80(-0.61%) |
Dec 08, 2022 | 128.62 | 130.37 | 127.85 | 130.00 | 4,541,253 | +2.09(+1.64%) |
Dec 07, 2022 | 128.09 | 128.89 | 126.99 | 127.91 | 5,273,862 | -0.65(-0.51%) |
Dec 06, 2022 | 131.23 | 131.43 | 127.73 | 128.56 | 5,977,728 | -2.81(-2.14%) |
Dec 05, 2022 | 132.56 | 133.31 | 130.50 | 131.37 | 5,839,400 | -2.22(-1.66%) |
Dec 02, 2022 | 132.12 | 134.04 | 131.61 | 133.59 | 4,526,342 | -0.78(-0.58%) |
Dec 01, 2022 | 134.31 | 135.01 | 132.71 | 134.37 | 7,682,310 | +0.19(+0.14%) |
Nov 30, 2022 | 127.71 | 134.20 | 127.58 | 134.18 | 11,810,887 | +6.41(+5.02%) |
Nov 29, 2022 | 128.86 | 129.25 | 127.25 | 127.77 | 5,860,896 | -1.26(-0.98%) |
Nov 28, 2022 | 130.36 | 131.20 | 128.51 | 129.03 | 6,601,388 | -2.82(-2.14%) |
Nov 25, 2022 | 131.73 | 132.26 | 131.47 | 131.85 | 2,310,918 | -0.77(-0.58%) |
Nov 23, 2022 | 131.17 | 133.02 | 131.09 | 132.62 | 4,803,568 | +1.16(+0.89%) |
Nov 22, 2022 | 129.53 | 131.53 | 128.60 | 131.46 | 4,567,741 | +2.50(+1.94%) |
Nov 21, 2022 | 129.62 | 130.16 | 128.71 | 128.96 | 4,236,426 | -1.40(-1.07%) |
Nov 18, 2022 | 131.69 | 131.73 | 129.27 | 130.36 | 6,035,031 | +0.15(+0.11%) |
Nov 17, 2022 | 127.98 | 130.82 | 127.93 | 130.22 | 4,128,749 | +0.17(+0.13%) |
Nov 16, 2022 | 130.84 | 131.22 | 129.51 | 130.05 | 5,114,782 | -1.81(-1.37%) |
Nov 15, 2022 | 133.24 | 133.78 | 130.53 | 131.85 | 6,442,637 | +1.58(+1.21%) |
Nov 14, 2022 | 130.36 | 131.91 | 129.65 | 130.28 | 7,358,935 | -1.12(-0.86%) |
Nov 11, 2022 | 129.07 | 131.84 | 128.44 | 131.40 | 8,094,677 | +2.21(+1.71%) |
Nov 10, 2022 | 125.27 | 129.33 | 124.64 | 129.19 | 14,147,593 | +9.81(+8.22%) |
Nov 09, 2022 | 121.43 | 121.48 | 119.20 | 119.38 | 6,218,662 | -3.19(-2.60%) |
Nov 08, 2022 | 122.41 | 124.05 | 120.76 | 122.57 | 6,442,627 | +1.16(+0.96%) |
Nov 07, 2022 | 119.62 | 121.60 | 118.77 | 121.40 | 5,286,565 | +1.99(+1.67%) |
Nov 04, 2022 | 119.70 | 120.03 | 116.67 | 119.41 | 9,066,625 | +2.14(+1.83%) |
Nov 03, 2022 | 119.13 | 119.35 | 117.18 | 117.27 | 8,112,482 | -3.55(-2.94%) |
Nov 02, 2022 | 125.05 | 120.78 | 120.82 | 9,167,269 | -4.32(-3.45%) |