Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.29 | 128.69 | 122.61 | 124.36 | 5,623,822 | -0.60(-0.48%) |
Jan 30, 2023 | 127.92 | 129.18 | 124.83 | 124.96 | 4,285,216 | -3.59(-2.79%) |
Jan 27, 2023 | 130.78 | 132.04 | 128.11 | 128.55 | 3,514,435 | -2.42(-1.85%) |
Jan 26, 2023 | 126.48 | 131.03 | 125.49 | 130.97 | 4,137,011 | +5.36(+4.27%) |
Jan 25, 2023 | 125.27 | 126.61 | 124.14 | 125.61 | 3,794,847 | -0.39(-0.31%) |
Jan 24, 2023 | 113.51 | 138.64 | 108.10 | 125.99 | 3,904,500 | +3.22(+2.63%) |
Jan 23, 2023 | 122.15 | 124.65 | 122.00 | 122.77 | 4,095,773 | +1.12(+0.92%) |
Jan 20, 2023 | 119.27 | 122.06 | 118.56 | 121.65 | 2,978,486 | +2.41(+2.02%) |
Jan 19, 2023 | 116.57 | 119.66 | 116.33 | 119.24 | 2,558,412 | +1.86(+1.58%) |
Jan 18, 2023 | 118.85 | 121.77 | 117.09 | 117.38 | 3,833,043 | -0.44(-0.38%) |
Jan 17, 2023 | 118.85 | 121.24 | 117.36 | 117.83 | 3,871,645 | -0.16(-0.13%) |
Jan 13, 2023 | 117.20 | 118.91 | 116.34 | 117.98 | 2,873,790 | +0.89(+0.76%) |
Jan 12, 2023 | 114.61 | 117.88 | 114.61 | 117.09 | 3,194,754 | +3.30(+2.90%) |
Jan 11, 2023 | 114.48 | 114.92 | 113.38 | 113.79 | 3,076,570 | +1.06(+0.94%) |
Jan 10, 2023 | 111.98 | 113.10 | 110.35 | 112.73 | 2,844,311 | +0.72(+0.64%) |
Jan 09, 2023 | 115.52 | 116.04 | 111.17 | 112.01 | 3,841,162 | -1.03(-0.91%) |
Jan 06, 2023 | 113.06 | 115.48 | 112.30 | 113.04 | 3,206,677 | +1.05(+0.94%) |
Jan 05, 2023 | 107.00 | 112.03 | 106.68 | 111.98 | 4,229,773 | +4.98(+4.66%) |
Jan 04, 2023 | 105.55 | 108.51 | 105.47 | 107.00 | 3,787,229 | -0.33(-0.31%) |
Jan 03, 2023 | 111.90 | 111.90 | 106.75 | 107.33 | 4,508,066 | -5.29(-4.70%) |
Dec 30, 2022 | 111.92 | 112.98 | 111.65 | 112.62 | 2,450,169 | +0.20(+0.18%) |
Dec 29, 2022 | 110.81 | 112.64 | 110.55 | 112.42 | 2,122,340 | +1.61(+1.45%) |
Dec 28, 2022 | 112.97 | 113.20 | 110.27 | 110.81 | 2,738,926 | -2.22(-1.97%) |
Dec 27, 2022 | 111.99 | 113.32 | 111.50 | 113.04 | 2,500,534 | +1.64(+1.48%) |
Dec 23, 2022 | 109.01 | 111.65 | 108.45 | 111.39 | 2,467,976 | +3.36(+3.11%) |
Dec 22, 2022 | 110.89 | 111.01 | 106.08 | 108.03 | 2,789,976 | -2.81(-2.53%) |
Dec 21, 2022 | 110.89 | 111.43 | 109.15 | 110.84 | 3,333,993 | +1.49(+1.36%) |
Dec 20, 2022 | 107.71 | 110.66 | 107.47 | 109.35 | 3,637,779 | +1.88(+1.75%) |
Dec 19, 2022 | 107.05 | 108.76 | 106.70 | 107.47 | 3,522,061 | +1.28(+1.20%) |
Dec 16, 2022 | 104.96 | 106.64 | 104.21 | 106.19 | 15,183,071 | -1.08(-1.01%) |
Dec 15, 2022 | 106.60 | 107.39 | 104.57 | 107.28 | 4,398,350 | -0.07(-0.06%) |
Dec 14, 2022 | 108.00 | 109.03 | 106.14 | 107.35 | 4,396,748 | -0.17(-0.16%) |
Dec 13, 2022 | 109.15 | 110.11 | 106.78 | 107.52 | 4,400,706 | -0.09(-0.08%) |
Dec 12, 2022 | 103.83 | 107.61 | 103.17 | 107.61 | 6,006,601 | +4.24(+4.10%) |
Dec 09, 2022 | 104.84 | 106.53 | 103.07 | 103.37 | 5,560,064 | -1.95(-1.86%) |
Dec 08, 2022 | 107.13 | 107.93 | 104.85 | 105.32 | 4,698,535 | -0.15(-0.14%) |
Dec 07, 2022 | 105.67 | 107.23 | 104.37 | 105.47 | 5,363,942 | -0.28(-0.26%) |
Dec 06, 2022 | 108.19 | 110.07 | 104.63 | 105.75 | 5,218,328 | -3.06(-2.81%) |
Dec 05, 2022 | 114.90 | 115.44 | 108.35 | 108.81 | 5,110,531 | -5.59(-4.89%) |
Dec 02, 2022 | 115.77 | 117.27 | 113.76 | 114.40 | 4,019,414 | -1.94(-1.66%) |
Dec 01, 2022 | 118.73 | 119.10 | 116.29 | 116.34 | 3,351,215 | -1.53(-1.30%) |
Nov 30, 2022 | 120.48 | 120.88 | 116.49 | 117.86 | 7,821,788 | -1.61(-1.34%) |
Nov 29, 2022 | 118.73 | 120.60 | 118.20 | 119.47 | 3,018,416 | +1.50(+1.27%) |
Nov 28, 2022 | 118.53 | 120.62 | 117.58 | 117.97 | 3,527,673 | -3.17(-2.62%) |
Nov 25, 2022 | 122.13 | 123.49 | 121.02 | 121.14 | 1,641,679 | -0.39(-0.32%) |
Nov 23, 2022 | 120.72 | 123.22 | 120.25 | 121.53 | 4,073,315 | -0.97(-0.79%) |
Nov 22, 2022 | 118.04 | 123.20 | 117.88 | 122.50 | 4,455,463 | +6.09(+5.23%) |
Nov 21, 2022 | 116.08 | 116.88 | 112.81 | 116.41 | 5,275,997 | -0.84(-0.72%) |
Nov 18, 2022 | 114.85 | 117.88 | 114.15 | 117.25 | 3,910,156 | +0.75(+0.65%) |
Nov 17, 2022 | 114.36 | 116.59 | 113.94 | 116.50 | 3,305,854 | +0.52(+0.45%) |
Nov 16, 2022 | 114.88 | 116.63 | 114.31 | 115.98 | 2,850,874 | -0.14(-0.12%) |
Nov 15, 2022 | 116.97 | 117.49 | 114.36 | 116.11 | 3,699,715 | +0.21(+0.18%) |
Nov 14, 2022 | 116.50 | 118.39 | 115.78 | 115.90 | 2,952,364 | -0.67(-0.58%) |
Nov 11, 2022 | 116.08 | 117.98 | 115.24 | 116.57 | 3,525,644 | +1.97(+1.72%) |
Nov 10, 2022 | 113.89 | 114.84 | 112.01 | 114.60 | 2,990,240 | +3.19(+2.87%) |
Nov 09, 2022 | 113.89 | 114.82 | 111.28 | 111.41 | 2,997,211 | -3.12(-2.72%) |
Nov 08, 2022 | 114.84 | 115.03 | 112.81 | 114.53 | 2,192,889 | -0.38(-0.34%) |
Nov 07, 2022 | 113.55 | 115.76 | 113.14 | 114.91 | 4,682,821 | +1.78(+1.57%) |
Nov 04, 2022 | 115.70 | 116.33 | 111.91 | 113.13 | 2,858,375 | -0.53(-0.47%) |
Nov 03, 2022 | 109.73 | 114.37 | 108.93 | 113.66 | 3,163,543 | +3.34(+3.02%) |
Nov 02, 2022 | 114.51 | 114.58 | 110.29 | 110.32 | 4,160,411 | -4.30(-3.75%) |