Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 128.22 | 129.02 | 127.42 | 127.72 | 3,061,013 | -0.31(-0.24%) |
Jan 30, 2023 | 127.95 | 128.50 | 127.15 | 128.02 | 2,465,392 | +0.12(+0.09%) |
Jan 27, 2023 | 128.17 | 129.59 | 127.83 | 127.90 | 1,799,697 | -0.27(-0.21%) |
Jan 26, 2023 | 127.35 | 128.48 | 127.23 | 128.17 | 1,205,112 | +1.57(+1.24%) |
Jan 25, 2023 | 125.64 | 126.69 | 125.32 | 126.60 | 1,108,083 | +0.07(+0.05%) |
Jan 24, 2023 | 126.75 | 127.11 | 125.42 | 126.53 | 1,310,643 | +0.08(+0.06%) |
Jan 23, 2023 | 124.85 | 126.57 | 124.38 | 126.45 | 2,121,513 | +1.41(+1.13%) |
Jan 20, 2023 | 123.50 | 125.25 | 122.84 | 125.05 | 2,750,435 | +2.25(+1.83%) |
Jan 19, 2023 | 122.78 | 123.21 | 121.85 | 122.79 | 1,736,229 | +0.01(+0.01%) |
Jan 18, 2023 | 122.84 | 123.72 | 121.61 | 122.78 | 1,844,830 | +0.02(+0.02%) |
Jan 17, 2023 | 123.72 | 124.19 | 122.40 | 122.76 | 2,014,443 | -1.76(-1.41%) |
Jan 13, 2023 | 125.28 | 125.84 | 123.91 | 124.52 | 1,501,705 | -0.95(-0.76%) |
Jan 12, 2023 | 124.87 | 125.55 | 122.69 | 125.47 | 2,014,630 | +0.31(+0.25%) |
Jan 11, 2023 | 123.99 | 126.42 | 122.74 | 125.17 | 2,765,058 | +2.07(+1.68%) |
Jan 10, 2023 | 123.25 | 123.93 | 121.38 | 123.09 | 1,833,353 | -0.14(-0.11%) |
Jan 09, 2023 | 122.96 | 125.08 | 122.50 | 123.23 | 1,698,440 | +0.27(+0.22%) |
Jan 06, 2023 | 124.23 | 124.91 | 122.09 | 122.96 | 2,802,912 | -0.78(-0.63%) |
Jan 05, 2023 | 123.63 | 124.39 | 123.11 | 123.75 | 936,568 | -0.33(-0.26%) |
Jan 04, 2023 | 122.47 | 125.25 | 122.47 | 124.07 | 1,508,998 | +2.19(+1.80%) |
Jan 03, 2023 | 122.66 | 123.77 | 121.40 | 121.88 | 1,690,574 | +0.62(+0.51%) |
Dec 30, 2022 | 120.87 | 121.41 | 119.89 | 121.26 | 1,173,213 | -0.01(-0.01%) |
Dec 29, 2022 | 119.22 | 121.98 | 118.53 | 121.27 | 1,232,081 | +2.63(+2.22%) |
Dec 28, 2022 | 119.99 | 120.46 | 118.58 | 118.64 | 905,056 | -1.27(-1.06%) |
Dec 27, 2022 | 120.41 | 120.46 | 119.44 | 119.92 | 829,719 | -0.68(-0.57%) |
Dec 23, 2022 | 120.11 | 121.02 | 119.68 | 120.60 | 851,051 | +0.09(+0.07%) |
Dec 22, 2022 | 120.90 | 121.28 | 119.36 | 120.51 | 1,345,755 | -1.07(-0.88%) |
Dec 21, 2022 | 120.25 | 121.86 | 119.27 | 121.58 | 1,627,336 | +2.06(+1.73%) |
Dec 20, 2022 | 119.64 | 121.14 | 119.44 | 119.52 | 1,190,062 | -0.37(-0.31%) |
Dec 19, 2022 | 120.65 | 120.78 | 119.45 | 119.89 | 1,630,919 | -0.94(-0.78%) |
Dec 16, 2022 | 119.86 | 121.08 | 119.00 | 120.83 | 4,440,833 | +0.01(+0.01%) |
Dec 15, 2022 | 122.70 | 123.31 | 120.42 | 120.82 | 1,699,274 | -2.91(-2.35%) |
Dec 14, 2022 | 124.91 | 125.68 | 122.84 | 123.73 | 1,488,188 | -1.01(-0.81%) |
Dec 13, 2022 | 126.80 | 127.94 | 123.52 | 124.74 | 2,434,067 | +0.08(+0.06%) |
Dec 12, 2022 | 124.81 | 125.17 | 122.55 | 124.66 | 1,679,428 | +0.88(+0.71%) |
Dec 09, 2022 | 125.16 | 125.16 | 123.25 | 123.78 | 2,000,500 | -1.39(-1.11%) |
Dec 08, 2022 | 126.10 | 126.53 | 124.29 | 125.17 | 2,276,632 | +0.10(+0.08%) |
Dec 07, 2022 | 126.81 | 127.14 | 124.39 | 125.07 | 1,500,972 | -1.39(-1.10%) |
Dec 06, 2022 | 129.19 | 129.19 | 125.81 | 126.45 | 1,958,624 | -2.99(-2.31%) |
Dec 05, 2022 | 131.18 | 132.34 | 129.04 | 129.44 | 1,758,411 | -1.85(-1.41%) |
Dec 02, 2022 | 129.60 | 131.86 | 129.38 | 131.29 | 1,242,501 | +0.66(+0.50%) |
Dec 01, 2022 | 130.84 | 131.08 | 129.16 | 130.63 | 1,819,805 | +0.83(+0.64%) |
Nov 30, 2022 | 126.72 | 130.27 | 125.79 | 129.80 | 2,830,955 | +3.17(+2.50%) |
Nov 29, 2022 | 126.83 | 127.75 | 125.95 | 126.63 | 1,340,226 | -0.57(-0.44%) |
Nov 28, 2022 | 127.86 | 128.97 | 127.02 | 127.20 | 1,344,091 | -1.14(-0.89%) |
Nov 25, 2022 | 128.81 | 129.10 | 127.99 | 128.34 | 788,340 | -1.45(-1.11%) |
Nov 23, 2022 | 128.84 | 130.44 | 128.24 | 129.79 | 1,589,018 | +1.43(+1.11%) |
Nov 22, 2022 | 127.01 | 128.49 | 125.88 | 128.36 | 1,523,044 | +1.65(+1.30%) |
Nov 21, 2022 | 128.34 | 128.85 | 125.27 | 126.71 | 1,863,583 | -2.20(-1.71%) |
Nov 18, 2022 | 128.63 | 129.11 | 127.30 | 128.91 | 1,663,394 | +1.42(+1.11%) |
Nov 17, 2022 | 126.14 | 128.46 | 125.05 | 127.50 | 1,450,919 | -0.68(-0.53%) |
Nov 16, 2022 | 128.05 | 129.66 | 127.21 | 128.18 | 1,477,869 | +0.56(+0.43%) |
Nov 15, 2022 | 129.76 | 130.69 | 125.96 | 127.63 | 2,287,192 | -0.77(-0.60%) |
Nov 14, 2022 | 130.01 | 130.51 | 128.31 | 128.40 | 2,434,684 | -1.66(-1.27%) |
Nov 11, 2022 | 129.44 | 130.23 | 127.26 | 130.05 | 2,076,424 | +0.92(+0.71%) |
Nov 10, 2022 | 128.46 | 130.37 | 127.23 | 129.13 | 2,588,101 | +3.97(+3.18%) |
Nov 09, 2022 | 127.84 | 127.98 | 124.87 | 125.16 | 2,434,819 | -2.78(-2.18%) |
Nov 08, 2022 | 129.02 | 130.29 | 126.68 | 127.94 | 2,577,681 | -3.29(-2.51%) |
Nov 07, 2022 | 129.01 | 132.20 | 128.79 | 131.23 | 2,738,341 | +2.61(+2.03%) |
Nov 04, 2022 | 125.73 | 128.66 | 125.48 | 128.63 | 2,251,681 | +3.14(+2.50%) |
Nov 03, 2022 | 126.37 | 128.21 | 125.44 | 125.48 | 2,361,989 | -2.02(-1.59%) |
Nov 02, 2022 | 124.87 | 131.52 | 122.61 | 127.51 | 4,946,487 | +2.37(+1.89%) |