Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 121.33 | 122.22 | 121.01 | 122.22 | 178,187 | +2.50(+2.08%) |
Jan 30, 2023 | 119.80 | 120.65 | 119.72 | 119.72 | 239,678 | +1.01(+0.85%) |
Jan 27, 2023 | 118.55 | 119.35 | 118.44 | 118.71 | 160,739 | -0.75(-0.62%) |
Jan 26, 2023 | 120.84 | 121.00 | 118.71 | 119.45 | 239,109 | -3.45(-2.80%) |
Jan 25, 2023 | 121.75 | 123.03 | 121.67 | 122.90 | 251,134 | +0.96(+0.79%) |
Jan 24, 2023 | 121.53 | 122.19 | 121.28 | 121.94 | 251,273 | -0.52(-0.42%) |
Jan 23, 2023 | 122.21 | 122.80 | 121.78 | 122.46 | 313,195 | +0.29(+0.24%) |
Jan 20, 2023 | 121.70 | 122.33 | 121.27 | 122.17 | 216,515 | -0.45(-0.37%) |
Jan 19, 2023 | 123.01 | 123.02 | 122.33 | 122.62 | 352,925 | +0.37(+0.30%) |
Jan 18, 2023 | 124.30 | 124.40 | 122.01 | 122.25 | 795,071 | -1.80(-1.45%) |
Jan 17, 2023 | 124.37 | 125.00 | 123.97 | 124.05 | 221,697 | +0.86(+0.70%) |
Jan 13, 2023 | 121.71 | 123.25 | 121.71 | 123.19 | 171,987 | +0.97(+0.79%) |
Jan 12, 2023 | 122.11 | 122.61 | 121.34 | 122.22 | 194,621 | +0.57(+0.47%) |
Jan 11, 2023 | 122.21 | 122.67 | 121.04 | 121.65 | 135,683 | +0.68(+0.56%) |
Jan 10, 2023 | 120.21 | 121.08 | 120.15 | 120.97 | 270,583 | +0.50(+0.42%) |
Jan 09, 2023 | 120.62 | 121.70 | 120.47 | 120.47 | 278,881 | +0.78(+0.65%) |
Jan 06, 2023 | 117.81 | 119.91 | 117.45 | 119.69 | 247,286 | +1.74(+1.48%) |
Jan 05, 2023 | 118.26 | 118.60 | 117.69 | 117.95 | 244,747 | -1.05(-0.88%) |
Jan 04, 2023 | 118.74 | 119.67 | 118.28 | 119.00 | 202,333 | +2.28(+1.95%) |
Jan 03, 2023 | 116.64 | 117.13 | 115.78 | 116.72 | 224,656 | +1.38(+1.20%) |
Dec 30, 2022 | 116.95 | 117.24 | 115.30 | 115.34 | 143,411 | -1.61(-1.38%) |
Dec 29, 2022 | 116.89 | 117.31 | 116.63 | 116.95 | 325,005 | +1.23(+1.06%) |
Dec 28, 2022 | 116.80 | 117.28 | 115.72 | 115.72 | 295,795 | -0.28(-0.24%) |
Dec 27, 2022 | 116.16 | 116.55 | 115.99 | 116.00 | 181,887 | +0.36(+0.31%) |
Dec 23, 2022 | 115.56 | 116.06 | 115.14 | 115.64 | 187,101 | -0.51(-0.44%) |
Dec 22, 2022 | 116.46 | 116.50 | 115.40 | 116.15 | 262,044 | -0.44(-0.38%) |
Dec 21, 2022 | 115.81 | 117.37 | 115.81 | 116.59 | 288,683 | +1.38(+1.20%) |
Dec 20, 2022 | 116.13 | 116.39 | 115.20 | 115.21 | 466,257 | -0.52(-0.45%) |
Dec 19, 2022 | 116.10 | 116.30 | 115.55 | 115.73 | 267,011 | +0.94(+0.81%) |
Dec 16, 2022 | 115.53 | 116.08 | 114.42 | 114.80 | 270,980 | -1.14(-0.98%) |
Dec 15, 2022 | 117.93 | 118.02 | 115.32 | 115.93 | 340,190 | -4.25(-3.54%) |
Dec 14, 2022 | 119.44 | 121.40 | 119.35 | 120.18 | 556,747 | +2.71(+2.31%) |
Dec 13, 2022 | 119.20 | 119.54 | 117.33 | 117.47 | 298,461 | +0.43(+0.37%) |
Dec 12, 2022 | 116.95 | 117.31 | 116.44 | 117.04 | 307,145 | +0.46(+0.39%) |
Dec 09, 2022 | 117.21 | 117.54 | 116.55 | 116.58 | 258,779 | -0.30(-0.26%) |
Dec 08, 2022 | 115.54 | 117.19 | 115.40 | 116.88 | 320,240 | +0.68(+0.59%) |
Dec 07, 2022 | 116.71 | 117.41 | 115.94 | 116.20 | 1,588,900 | -1.29(-1.10%) |
Dec 06, 2022 | 118.78 | 119.09 | 117.34 | 117.49 | 4,035,846 | +0.02(+0.02%) |
Dec 05, 2022 | 119.09 | 119.48 | 117.29 | 117.47 | 2,040,347 | -2.85(-2.37%) |
Dec 02, 2022 | 120.07 | 120.84 | 120.00 | 120.32 | 2,133,791 | -0.30(-0.25%) |
Dec 01, 2022 | 121.54 | 122.08 | 120.47 | 120.62 | 1,154,456 | +1.63(+1.37%) |
Nov 30, 2022 | 119.01 | 119.51 | 117.66 | 118.99 | 397,467 | +1.86(+1.59%) |
Nov 29, 2022 | 117.88 | 118.80 | 116.72 | 117.13 | 1,276,924 | -2.27(-1.90%) |
Nov 28, 2022 | 120.11 | 120.58 | 119.28 | 119.40 | 431,261 | +0.13(+0.11%) |
Nov 25, 2022 | 118.97 | 119.66 | 118.97 | 119.27 | 168,853 | -0.01(-0.01%) |
Nov 23, 2022 | 118.82 | 119.74 | 118.75 | 119.28 | 276,156 | +1.21(+1.02%) |
Nov 22, 2022 | 117.85 | 118.26 | 117.59 | 118.07 | 230,604 | +0.64(+0.55%) |
Nov 21, 2022 | 116.66 | 117.44 | 116.36 | 117.43 | 268,569 | +1.20(+1.03%) |
Nov 18, 2022 | 116.72 | 116.90 | 116.00 | 116.23 | 206,904 | +0.90(+0.78%) |
Nov 17, 2022 | 114.68 | 115.56 | 114.65 | 115.33 | 342,715 | +0.83(+0.72%) |
Nov 16, 2022 | 115.03 | 115.35 | 114.37 | 114.50 | 256,000 | +0.80(+0.70%) |
Nov 15, 2022 | 115.04 | 115.19 | 112.97 | 113.70 | 313,957 | -0.59(-0.52%) |
Nov 14, 2022 | 114.63 | 115.25 | 114.06 | 114.29 | 331,190 | -0.51(-0.44%) |
Nov 11, 2022 | 114.33 | 115.20 | 113.36 | 114.80 | 322,243 | +1.10(+0.97%) |
Nov 10, 2022 | 113.69 | 114.21 | 112.07 | 113.70 | 339,478 | +3.69(+3.35%) |
Nov 09, 2022 | 110.47 | 111.19 | 110.01 | 110.01 | 235,153 | +0.88(+0.80%) |
Nov 08, 2022 | 108.99 | 109.87 | 108.72 | 109.14 | 291,916 | +0.43(+0.39%) |
Nov 07, 2022 | 108.73 | 109.12 | 108.25 | 108.71 | 395,764 | -0.35(-0.32%) |
Nov 04, 2022 | 108.85 | 110.15 | 108.46 | 109.06 | 289,179 | +2.51(+2.36%) |
Nov 03, 2022 | 107.14 | 108.88 | 106.38 | 106.55 | 382,843 | -1.52(-1.41%) |
Nov 02, 2022 | 109.07 | 110.28 | 107.83 | 108.07 | 316,418 | -0.40(-0.37%) |