Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.23 | 106.01 | 103.53 | 106.01 | 5,504,369 | +2.30(+2.22%) |
Jan 30, 2023 | 105.45 | 106.86 | 103.69 | 103.71 | 6,407,568 | -2.46(-2.32%) |
Jan 27, 2023 | 104.77 | 106.65 | 104.52 | 106.17 | 4,466,494 | +1.57(+1.50%) |
Jan 26, 2023 | 104.56 | 105.11 | 102.95 | 104.60 | 5,019,530 | +0.57(+0.55%) |
Jan 25, 2023 | 105.48 | 107.08 | 103.86 | 104.03 | 6,502,791 | -1.91(-1.80%) |
Jan 24, 2023 | 106.89 | 112.39 | 94.50 | 105.94 | 11,147,265 | -7.02(-6.21%) |
Jan 23, 2023 | 111.10 | 114.14 | 110.92 | 112.96 | 3,701,729 | +1.81(+1.63%) |
Jan 20, 2023 | 109.21 | 111.20 | 107.56 | 111.14 | 4,747,707 | +2.05(+1.87%) |
Jan 19, 2023 | 112.39 | 112.65 | 109.00 | 109.10 | 5,405,220 | -3.98(-3.52%) |
Jan 18, 2023 | 116.85 | 117.17 | 112.62 | 113.08 | 4,621,874 | -3.55(-3.04%) |
Jan 17, 2023 | 119.53 | 119.66 | 116.43 | 116.62 | 3,810,627 | -2.68(-2.25%) |
Jan 13, 2023 | 118.30 | 119.39 | 118.10 | 119.30 | 1,838,234 | +0.15(+0.12%) |
Jan 12, 2023 | 119.39 | 119.58 | 117.72 | 119.16 | 1,996,587 | +0.21(+0.18%) |
Jan 11, 2023 | 118.77 | 119.01 | 117.56 | 118.94 | 2,186,159 | +0.91(+0.77%) |
Jan 10, 2023 | 117.06 | 118.09 | 116.71 | 118.03 | 1,789,141 | +1.23(+1.06%) |
Jan 09, 2023 | 116.99 | 119.26 | 116.17 | 116.80 | 3,116,544 | +0.06(+0.05%) |
Jan 06, 2023 | 114.83 | 117.11 | 114.00 | 116.73 | 2,623,943 | +3.46(+3.06%) |
Jan 05, 2023 | 114.42 | 114.42 | 112.81 | 113.27 | 2,829,560 | -2.02(-1.75%) |
Jan 04, 2023 | 113.63 | 115.42 | 113.04 | 115.29 | 3,006,646 | +2.47(+2.19%) |
Jan 03, 2023 | 111.94 | 112.97 | 110.88 | 112.82 | 2,835,973 | +2.35(+2.13%) |
Dec 30, 2022 | 110.22 | 110.57 | 109.17 | 110.47 | 2,275,342 | -0.60(-0.54%) |
Dec 29, 2022 | 109.50 | 111.33 | 109.16 | 111.07 | 2,237,165 | +2.10(+1.93%) |
Dec 28, 2022 | 110.86 | 111.46 | 108.93 | 108.97 | 2,127,980 | -1.78(-1.61%) |
Dec 27, 2022 | 110.67 | 111.31 | 109.77 | 110.75 | 2,090,093 | +0.07(+0.07%) |
Dec 23, 2022 | 111.27 | 111.46 | 108.52 | 110.67 | 2,832,645 | -1.34(-1.19%) |
Dec 22, 2022 | 112.59 | 112.84 | 109.81 | 112.01 | 2,375,638 | -1.72(-1.51%) |
Dec 21, 2022 | 112.23 | 114.08 | 111.93 | 113.73 | 2,798,386 | +2.44(+2.19%) |
Dec 20, 2022 | 112.38 | 112.68 | 111.19 | 111.29 | 3,149,786 | -1.22(-1.08%) |
Dec 19, 2022 | 111.77 | 114.02 | 111.61 | 112.50 | 2,648,904 | +0.41(+0.36%) |
Dec 16, 2022 | 111.75 | 112.20 | 110.55 | 112.10 | 8,250,087 | -0.64(-0.56%) |
Dec 15, 2022 | 114.95 | 115.22 | 112.15 | 112.73 | 3,622,014 | -3.42(-2.94%) |
Dec 14, 2022 | 116.53 | 118.34 | 115.00 | 116.15 | 3,360,474 | -1.11(-0.94%) |
Dec 13, 2022 | 119.25 | 119.77 | 116.50 | 117.26 | 3,535,232 | +0.41(+0.35%) |
Dec 12, 2022 | 116.14 | 116.89 | 114.41 | 116.85 | 4,209,550 | +1.00(+0.87%) |
Dec 09, 2022 | 116.79 | 117.48 | 115.77 | 115.85 | 2,534,802 | -0.22(-0.19%) |
Dec 08, 2022 | 116.99 | 119.24 | 115.56 | 116.07 | 4,109,141 | -0.32(-0.28%) |
Dec 07, 2022 | 114.53 | 117.28 | 114.32 | 116.39 | 2,932,656 | +1.63(+1.42%) |
Dec 06, 2022 | 115.29 | 115.82 | 113.59 | 114.76 | 2,083,136 | -0.05(-0.04%) |
Dec 05, 2022 | 115.21 | 115.57 | 114.48 | 114.81 | 2,326,187 | -2.17(-1.86%) |
Dec 02, 2022 | 114.93 | 117.22 | 114.45 | 116.98 | 1,977,750 | +0.92(+0.79%) |
Dec 01, 2022 | 117.27 | 118.71 | 115.43 | 116.06 | 2,864,530 | +0.02(+0.02%) |
Nov 30, 2022 | 115.98 | 116.30 | 111.80 | 116.04 | 6,327,442 | -0.15(-0.13%) |
Nov 29, 2022 | 114.30 | 116.38 | 114.24 | 116.19 | 2,022,510 | +1.37(+1.19%) |
Nov 28, 2022 | 118.01 | 118.45 | 114.34 | 114.82 | 3,010,798 | -4.05(-3.41%) |
Nov 25, 2022 | 118.72 | 119.59 | 118.39 | 118.87 | 957,885 | +0.96(+0.81%) |
Nov 23, 2022 | 118.45 | 118.94 | 117.21 | 117.91 | 2,550,953 | -0.55(-0.47%) |
Nov 22, 2022 | 118.05 | 118.53 | 117.28 | 118.47 | 1,907,466 | +0.89(+0.76%) |
Nov 21, 2022 | 116.66 | 117.80 | 116.28 | 117.57 | 2,337,744 | +0.80(+0.69%) |
Nov 18, 2022 | 117.91 | 118.22 | 115.98 | 116.77 | 3,448,211 | -0.36(-0.31%) |
Nov 17, 2022 | 116.21 | 117.19 | 114.84 | 117.13 | 2,441,679 | -0.09(-0.08%) |
Nov 16, 2022 | 119.69 | 119.68 | 116.92 | 117.22 | 3,522,305 | -2.26(-1.89%) |
Nov 15, 2022 | 120.66 | 121.54 | 118.16 | 119.48 | 2,761,663 | +0.17(+0.15%) |
Nov 14, 2022 | 120.69 | 121.93 | 119.22 | 119.31 | 2,872,322 | -1.78(-1.47%) |
Nov 11, 2022 | 118.00 | 121.55 | 117.59 | 121.08 | 3,766,324 | +3.49(+2.97%) |
Nov 10, 2022 | 116.24 | 117.69 | 115.52 | 117.59 | 3,468,863 | +4.84(+4.30%) |
Nov 09, 2022 | 114.08 | 114.44 | 112.65 | 112.75 | 1,956,371 | -1.38(-1.21%) |
Nov 08, 2022 | 114.14 | 115.31 | 112.94 | 114.13 | 2,002,986 | +0.61(+0.54%) |
Nov 07, 2022 | 113.48 | 113.95 | 112.27 | 113.52 | 2,102,387 | -0.15(-0.13%) |
Nov 04, 2022 | 113.32 | 114.15 | 112.14 | 113.67 | 2,548,809 | +1.81(+1.62%) |
Nov 03, 2022 | 111.07 | 113.16 | 110.28 | 111.86 | 2,204,121 | -0.01(-0.01%) |
Nov 02, 2022 | 113.85 | 115.46 | 111.68 | 111.87 | 2,813,460 | -2.22(-1.95%) |