Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 113.44 | 114.68 | 112.90 | 114.67 | 495,046 | +1.48(+1.31%) |
Jan 30, 2023 | 113.71 | 114.43 | 113.05 | 113.19 | 541,446 | -0.52(-0.46%) |
Jan 27, 2023 | 113.53 | 114.61 | 113.27 | 113.71 | 608,544 | +0.07(+0.06%) |
Jan 26, 2023 | 113.52 | 113.87 | 112.34 | 113.64 | 1,509,083 | +0.96(+0.85%) |
Jan 25, 2023 | 111.41 | 112.82 | 110.70 | 112.68 | 619,356 | +0.47(+0.42%) |
Jan 24, 2023 | 110.62 | 112.46 | 109.57 | 112.21 | 730,276 | +1.68(+1.52%) |
Jan 23, 2023 | 109.77 | 111.01 | 109.51 | 110.53 | 776,938 | +1.18(+1.08%) |
Jan 20, 2023 | 108.96 | 109.45 | 108.03 | 109.35 | 826,720 | +0.92(+0.85%) |
Jan 19, 2023 | 109.23 | 109.73 | 108.40 | 108.43 | 2,563,156 | -1.43(-1.30%) |
Jan 18, 2023 | 112.09 | 112.20 | 109.85 | 109.86 | 2,364,028 | -1.93(-1.73%) |
Jan 17, 2023 | 112.19 | 112.93 | 111.71 | 111.79 | 543,430 | -0.56(-0.50%) |
Jan 13, 2023 | 111.79 | 112.92 | 111.40 | 112.35 | 785,256 | -1.37(-1.20%) |
Jan 12, 2023 | 113.21 | 113.92 | 112.45 | 113.72 | 787,477 | +0.89(+0.79%) |
Jan 11, 2023 | 112.57 | 112.87 | 111.92 | 112.83 | 552,229 | +0.67(+0.60%) |
Jan 10, 2023 | 111.36 | 112.43 | 110.98 | 112.16 | 470,336 | +0.64(+0.57%) |
Jan 09, 2023 | 114.00 | 114.00 | 110.99 | 111.52 | 693,803 | -2.17(-1.91%) |
Jan 06, 2023 | 112.93 | 114.82 | 112.34 | 113.69 | 1,188,666 | +1.73(+1.55%) |
Jan 05, 2023 | 111.90 | 112.13 | 111.16 | 111.96 | 397,211 | -0.15(-0.13%) |
Jan 04, 2023 | 111.49 | 112.80 | 111.11 | 112.11 | 478,196 | +0.64(+0.57%) |
Jan 03, 2023 | 112.19 | 112.22 | 110.77 | 111.47 | 734,968 | -0.39(-0.35%) |
Dec 30, 2022 | 111.21 | 112.03 | 110.61 | 111.86 | 461,671 | +0.34(+0.30%) |
Dec 29, 2022 | 110.44 | 111.81 | 110.44 | 111.52 | 556,574 | +1.14(+1.03%) |
Dec 28, 2022 | 111.54 | 111.77 | 110.34 | 110.38 | 325,001 | -0.82(-0.74%) |
Dec 27, 2022 | 111.46 | 112.07 | 110.86 | 111.20 | 531,273 | +0.34(+0.31%) |
Dec 23, 2022 | 110.03 | 110.97 | 109.63 | 110.86 | 179,442 | +0.78(+0.71%) |
Dec 22, 2022 | 111.58 | 111.82 | 108.56 | 110.08 | 520,053 | -1.99(-1.78%) |
Dec 21, 2022 | 111.19 | 112.18 | 110.81 | 112.07 | 510,550 | +1.84(+1.67%) |
Dec 20, 2022 | 109.21 | 110.94 | 109.21 | 110.23 | 448,214 | +0.90(+0.82%) |
Dec 19, 2022 | 110.41 | 110.80 | 108.96 | 109.33 | 509,190 | -0.65(-0.59%) |
Dec 16, 2022 | 109.18 | 110.32 | 108.55 | 109.98 | 484,452 | +0.47(+0.43%) |
Dec 15, 2022 | 110.81 | 111.07 | 108.69 | 109.51 | 663,598 | -2.14(-1.92%) |
Dec 14, 2022 | 111.51 | 112.70 | 111.00 | 111.65 | 604,323 | +0.29(+0.26%) |
Dec 13, 2022 | 114.00 | 114.00 | 110.93 | 111.36 | 337,843 | -0.33(-0.30%) |
Dec 12, 2022 | 110.50 | 111.70 | 110.40 | 111.69 | 491,806 | +1.47(+1.33%) |
Dec 09, 2022 | 111.40 | 111.88 | 110.11 | 110.22 | 319,274 | -0.82(-0.74%) |
Dec 08, 2022 | 111.48 | 112.47 | 110.77 | 111.04 | 367,322 | +0.57(+0.52%) |
Dec 07, 2022 | 110.99 | 111.57 | 110.26 | 110.47 | 704,084 | -0.39(-0.35%) |
Dec 06, 2022 | 113.30 | 113.38 | 110.17 | 110.86 | 644,291 | -2.08(-1.84%) |
Dec 05, 2022 | 113.57 | 113.73 | 112.63 | 112.94 | 304,457 | -1.17(-1.03%) |
Dec 02, 2022 | 111.07 | 114.29 | 110.78 | 114.11 | 478,300 | +2.10(+1.87%) |
Dec 01, 2022 | 112.00 | 112.39 | 111.08 | 112.01 | 431,943 | +0.09(+0.08%) |
Nov 30, 2022 | 110.44 | 111.92 | 109.14 | 111.92 | 504,404 | +1.92(+1.75%) |
Nov 29, 2022 | 109.82 | 110.65 | 109.77 | 110.00 | 255,661 | +0.20(+0.18%) |
Nov 28, 2022 | 110.98 | 111.28 | 109.49 | 109.80 | 325,892 | -1.83(-1.64%) |
Nov 25, 2022 | 111.46 | 111.72 | 111.14 | 111.63 | 173,484 | +0.61(+0.55%) |
Nov 23, 2022 | 111.00 | 111.40 | 110.52 | 111.02 | 323,548 | +0.22(+0.20%) |
Nov 22, 2022 | 111.03 | 111.28 | 110.48 | 110.80 | 314,557 | +0.42(+0.38%) |
Nov 21, 2022 | 109.50 | 110.81 | 109.43 | 110.38 | 363,544 | +0.55(+0.50%) |
Nov 18, 2022 | 109.98 | 110.54 | 109.42 | 109.83 | 416,466 | +0.82(+0.75%) |
Nov 17, 2022 | 107.56 | 109.01 | 107.18 | 109.01 | 394,826 | +0.61(+0.56%) |
Nov 16, 2022 | 108.89 | 109.23 | 108.08 | 108.40 | 418,142 | -0.77(-0.71%) |
Nov 15, 2022 | 108.37 | 109.89 | 107.65 | 109.17 | 1,066,303 | +1.76(+1.64%) |
Nov 14, 2022 | 108.26 | 109.31 | 107.39 | 107.41 | 555,589 | -1.32(-1.21%) |
Nov 11, 2022 | 111.35 | 111.59 | 108.40 | 108.73 | 814,516 | -3.82(-3.39%) |
Nov 10, 2022 | 111.27 | 112.70 | 110.50 | 112.55 | 951,707 | +3.74(+3.44%) |
Nov 09, 2022 | 109.26 | 110.25 | 108.75 | 108.81 | 568,936 | -0.75(-0.68%) |
Nov 08, 2022 | 108.90 | 109.97 | 108.24 | 109.56 | 793,674 | +0.89(+0.82%) |
Nov 07, 2022 | 107.69 | 108.86 | 107.20 | 108.67 | 432,820 | +1.50(+1.40%) |
Nov 04, 2022 | 107.17 | 107.69 | 104.99 | 107.17 | 456,002 | +0.63(+0.59%) |
Nov 03, 2022 | 105.23 | 107.49 | 104.77 | 106.54 | 383,126 | +0.75(+0.71%) |
Nov 02, 2022 | 107.21 | 105.79 | 105.79 | 452,879 | -1.55(-1.44%) |