Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 122.27 | 122.78 | 121.34 | 122.75 | 1,618,611 | +0.69(+0.56%) |
Jan 30, 2023 | 121.78 | 123.42 | 121.76 | 122.06 | 1,250,743 | +0.27(+0.22%) |
Jan 27, 2023 | 121.58 | 121.98 | 120.49 | 121.80 | 1,035,456 | -0.02(-0.02%) |
Jan 26, 2023 | 122.71 | 122.84 | 121.03 | 121.82 | 913,875 | -0.40(-0.33%) |
Jan 25, 2023 | 120.49 | 122.24 | 120.20 | 122.22 | 924,382 | +1.05(+0.87%) |
Jan 24, 2023 | 121.46 | 122.19 | 106.09 | 121.17 | 1,290,985 | -0.11(-0.09%) |
Jan 23, 2023 | 121.30 | 121.97 | 120.28 | 121.28 | 1,196,209 | +0.17(+0.14%) |
Jan 20, 2023 | 119.41 | 121.23 | 118.58 | 121.11 | 1,214,143 | +1.50(+1.26%) |
Jan 19, 2023 | 119.77 | 120.80 | 119.47 | 119.61 | 1,474,365 | -0.50(-0.42%) |
Jan 18, 2023 | 123.65 | 124.60 | 120.10 | 120.11 | 1,178,328 | -3.49(-2.83%) |
Jan 17, 2023 | 123.52 | 124.38 | 122.73 | 123.60 | 1,889,601 | +0.78(+0.63%) |
Jan 13, 2023 | 120.88 | 122.90 | 120.47 | 122.82 | 2,405,268 | +1.59(+1.31%) |
Jan 12, 2023 | 124.95 | 124.95 | 120.89 | 121.23 | 1,925,257 | -3.59(-2.88%) |
Jan 11, 2023 | 124.28 | 124.87 | 123.12 | 124.82 | 2,121,680 | +1.72(+1.40%) |
Jan 10, 2023 | 123.46 | 123.84 | 121.16 | 123.10 | 3,279,309 | -2.52(-2.00%) |
Jan 09, 2023 | 126.85 | 127.52 | 125.20 | 125.61 | 2,390,303 | -0.62(-0.49%) |
Jan 06, 2023 | 124.26 | 126.94 | 124.26 | 126.23 | 2,303,853 | +2.79(+2.26%) |
Jan 05, 2023 | 125.62 | 125.90 | 122.99 | 123.44 | 1,905,617 | -2.69(-2.13%) |
Jan 04, 2023 | 126.84 | 127.04 | 125.46 | 126.12 | 1,538,817 | -0.42(-0.33%) |
Jan 03, 2023 | 127.53 | 127.53 | 125.62 | 126.55 | 1,377,377 | -0.30(-0.24%) |
Dec 30, 2022 | 127.73 | 127.98 | 125.88 | 126.85 | 814,780 | -1.24(-0.97%) |
Dec 29, 2022 | 127.50 | 128.72 | 127.11 | 128.10 | 989,272 | +1.31(+1.04%) |
Dec 28, 2022 | 128.38 | 128.64 | 126.70 | 126.78 | 919,341 | -1.48(-1.15%) |
Dec 27, 2022 | 128.16 | 128.47 | 127.31 | 128.26 | 794,686 | +0.15(+0.11%) |
Dec 23, 2022 | 126.40 | 128.31 | 126.10 | 128.12 | 530,271 | +1.30(+1.03%) |
Dec 22, 2022 | 128.45 | 128.45 | 125.57 | 126.81 | 822,969 | -2.00(-1.55%) |
Dec 21, 2022 | 128.12 | 128.90 | 127.24 | 128.81 | 941,689 | +1.41(+1.11%) |
Dec 20, 2022 | 126.86 | 127.81 | 126.00 | 127.40 | 1,140,510 | +0.38(+0.30%) |
Dec 19, 2022 | 128.34 | 128.40 | 126.44 | 127.02 | 1,805,420 | -1.86(-1.44%) |
Dec 16, 2022 | 129.60 | 129.82 | 128.32 | 128.88 | 2,537,137 | -1.81(-1.39%) |
Dec 15, 2022 | 132.13 | 132.44 | 129.69 | 130.69 | 1,027,193 | -2.48(-1.86%) |
Dec 14, 2022 | 134.00 | 135.32 | 132.61 | 133.17 | 1,050,483 | -0.46(-0.34%) |
Dec 13, 2022 | 135.56 | 135.56 | 133.23 | 133.63 | 915,218 | -0.41(-0.31%) |
Dec 12, 2022 | 133.92 | 134.77 | 132.84 | 134.04 | 782,977 | +0.99(+0.74%) |
Dec 09, 2022 | 133.79 | 134.65 | 133.03 | 133.05 | 656,307 | -0.53(-0.40%) |
Dec 08, 2022 | 132.75 | 134.14 | 132.73 | 133.58 | 721,866 | +0.76(+0.58%) |
Dec 07, 2022 | 132.39 | 134.09 | 132.14 | 132.82 | 861,842 | -1.30(-0.97%) |
Dec 06, 2022 | 135.99 | 136.22 | 133.45 | 134.12 | 858,523 | -2.16(-1.59%) |
Dec 05, 2022 | 136.41 | 136.83 | 135.36 | 136.29 | 776,690 | -1.38(-1.00%) |
Dec 02, 2022 | 136.16 | 137.75 | 135.02 | 137.67 | 826,715 | +0.75(+0.55%) |
Dec 01, 2022 | 137.56 | 138.12 | 136.61 | 136.91 | 1,066,216 | +0.45(+0.33%) |
Nov 30, 2022 | 133.37 | 136.46 | 133.27 | 136.46 | 2,150,667 | +2.59(+1.93%) |
Nov 29, 2022 | 133.38 | 134.10 | 132.56 | 133.88 | 1,362,399 | +0.13(+0.09%) |
Nov 28, 2022 | 133.60 | 135.22 | 133.27 | 133.75 | 1,467,349 | -0.35(-0.26%) |
Nov 25, 2022 | 133.72 | 134.65 | 133.28 | 134.10 | 520,801 | +0.93(+0.70%) |
Nov 23, 2022 | 132.50 | 134.00 | 132.09 | 133.17 | 1,434,119 | +0.53(+0.40%) |
Nov 22, 2022 | 132.27 | 133.20 | 131.69 | 132.64 | 910,945 | +0.72(+0.55%) |
Nov 21, 2022 | 131.77 | 132.84 | 131.39 | 131.92 | 766,772 | +0.75(+0.57%) |
Nov 18, 2022 | 130.68 | 131.44 | 130.01 | 131.17 | 1,048,779 | +1.94(+1.50%) |
Nov 17, 2022 | 127.53 | 129.39 | 127.10 | 129.23 | 1,870,032 | +1.07(+0.83%) |
Nov 16, 2022 | 126.63 | 128.50 | 126.28 | 128.16 | 2,199,315 | +1.96(+1.55%) |
Nov 15, 2022 | 128.33 | 129.27 | 125.55 | 126.21 | 1,767,243 | -1.14(-0.89%) |
Nov 14, 2022 | 128.68 | 129.72 | 127.24 | 127.34 | 1,298,005 | -1.06(-0.82%) |
Nov 11, 2022 | 132.45 | 132.94 | 127.00 | 128.40 | 2,306,542 | -3.71(-2.81%) |
Nov 10, 2022 | 132.70 | 133.24 | 128.97 | 132.11 | 1,573,390 | +2.72(+2.11%) |
Nov 09, 2022 | 129.83 | 130.59 | 129.26 | 129.39 | 985,753 | -0.44(-0.34%) |
Nov 08, 2022 | 128.80 | 130.14 | 127.90 | 129.83 | 1,138,393 | +1.01(+0.78%) |
Nov 07, 2022 | 127.88 | 129.49 | 127.47 | 128.82 | 1,226,442 | +1.55(+1.22%) |
Nov 04, 2022 | 129.92 | 130.98 | 125.94 | 127.27 | 2,171,718 | -1.82(-1.41%) |
Nov 03, 2022 | 126.66 | 130.53 | 126.66 | 129.10 | 1,618,079 | +1.42(+1.11%) |
Nov 02, 2022 | 128.23 | 127.65 | 127.67 | 1,233,571 | -0.84(-0.66%) |