Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.62 | 104.62 | 104.33 | 104.46 | 2,992,465 | +0.22(+0.21%) |
Jan 30, 2023 | 104.32 | 104.37 | 104.20 | 104.24 | 4,456,932 | -0.08(-0.07%) |
Jan 27, 2023 | 104.31 | 104.43 | 104.27 | 104.32 | 3,614,870 | -0.22(-0.21%) |
Jan 26, 2023 | 104.39 | 104.57 | 104.39 | 104.54 | 2,377,477 | +0.10(+0.09%) |
Jan 25, 2023 | 104.36 | 104.45 | 104.27 | 104.44 | 1,784,311 | +0.15(+0.15%) |
Jan 24, 2023 | 104.23 | 104.35 | 104.06 | 104.29 | 2,706,999 | +0.20(+0.20%) |
Jan 23, 2023 | 104.25 | 104.29 | 104.07 | 104.09 | 4,818,143 | -0.23(-0.22%) |
Jan 20, 2023 | 104.45 | 104.54 | 104.29 | 104.32 | 4,134,042 | -0.23(-0.22%) |
Jan 19, 2023 | 104.54 | 104.64 | 104.45 | 104.55 | 2,848,325 | +0.00(+0.00%) |
Jan 18, 2023 | 104.47 | 104.61 | 104.39 | 104.55 | 2,833,890 | +0.63(+0.60%) |
Jan 17, 2023 | 103.95 | 104.12 | 103.84 | 103.92 | 5,375,864 | +0.01(+0.01%) |
Jan 13, 2023 | 104.06 | 104.15 | 103.89 | 103.91 | 3,713,940 | -0.14(-0.14%) |
Jan 12, 2023 | 103.84 | 104.08 | 103.75 | 104.06 | 4,067,160 | +0.40(+0.38%) |
Jan 11, 2023 | 103.48 | 103.78 | 103.48 | 103.66 | 4,605,545 | +0.34(+0.33%) |
Jan 10, 2023 | 103.33 | 103.39 | 103.07 | 103.32 | 3,642,651 | +0.07(+0.07%) |
Jan 09, 2023 | 103.17 | 103.40 | 103.17 | 103.25 | 5,571,238 | +0.24(+0.23%) |
Jan 06, 2023 | 102.60 | 103.14 | 102.57 | 103.01 | 4,085,920 | +0.40(+0.39%) |
Jan 05, 2023 | 102.54 | 102.79 | 102.41 | 102.62 | 3,475,773 | -0.04(-0.04%) |
Jan 04, 2023 | 102.66 | 102.79 | 102.59 | 102.66 | 5,678,745 | +0.33(+0.32%) |
Jan 03, 2023 | 102.37 | 102.39 | 102.18 | 102.33 | 8,792,069 | +0.38(+0.37%) |
Dec 30, 2022 | 102.01 | 102.13 | 101.87 | 101.95 | 6,048,215 | -0.12(-0.11%) |
Dec 29, 2022 | 101.92 | 102.10 | 101.85 | 102.07 | 5,317,000 | +0.23(+0.23%) |
Dec 28, 2022 | 101.95 | 102.05 | 101.23 | 101.83 | 6,071,011 | +0.02(+0.02%) |
Dec 27, 2022 | 102.01 | 102.05 | 101.78 | 101.81 | 6,060,566 | -0.35(-0.34%) |
Dec 23, 2022 | 102.19 | 102.19 | 102.00 | 102.16 | 4,153,686 | -0.06(-0.06%) |
Dec 22, 2022 | 102.19 | 102.33 | 102.07 | 102.22 | 5,363,310 | +0.09(+0.09%) |
Dec 21, 2022 | 102.20 | 102.20 | 101.79 | 102.13 | 9,568,420 | +0.14(+0.14%) |
Dec 20, 2022 | 102.15 | 102.18 | 101.92 | 101.99 | 7,187,847 | -0.32(-0.31%) |
Dec 19, 2022 | 102.34 | 102.41 | 102.17 | 102.31 | 8,190,931 | -0.36(-0.35%) |
Dec 16, 2022 | 102.57 | 102.76 | 102.18 | 102.67 | 5,684,248 | -0.12(-0.11%) |
Dec 15, 2022 | 102.95 | 103.01 | 102.72 | 102.78 | 6,485,650 | -0.08(-0.08%) |
Dec 14, 2022 | 102.86 | 103.00 | 102.58 | 102.87 | 5,601,587 | -0.01(-0.01%) |
Dec 13, 2022 | 102.98 | 103.16 | 102.79 | 102.88 | 5,895,938 | +0.57(+0.56%) |
Dec 12, 2022 | 102.64 | 102.77 | 102.30 | 102.31 | 8,238,818 | -0.12(-0.12%) |
Dec 09, 2022 | 102.57 | 102.68 | 102.35 | 102.43 | 4,898,258 | -0.21(-0.21%) |
Dec 08, 2022 | 102.82 | 102.89 | 102.60 | 102.64 | 6,038,533 | -0.26(-0.25%) |
Dec 07, 2022 | 102.61 | 102.96 | 102.58 | 102.91 | 6,275,081 | +0.45(+0.44%) |
Dec 06, 2022 | 102.59 | 102.68 | 102.43 | 102.45 | 7,846,919 | +0.08(+0.08%) |
Dec 05, 2022 | 102.33 | 102.52 | 102.29 | 102.38 | 8,670,458 | -0.07(-0.07%) |
Dec 02, 2022 | 102.40 | 102.57 | 102.27 | 102.44 | 5,058,669 | -0.15(-0.15%) |
Dec 01, 2022 | 102.25 | 102.71 | 102.22 | 102.60 | 7,347,465 | +0.38(+0.37%) |
Nov 30, 2022 | 101.91 | 102.40 | 101.79 | 102.22 | 6,942,244 | +0.43(+0.43%) |
Nov 29, 2022 | 101.50 | 101.94 | 101.50 | 101.79 | 5,015,572 | +0.23(+0.23%) |
Nov 28, 2022 | 101.59 | 101.64 | 101.50 | 101.56 | 5,849,503 | +0.08(+0.08%) |
Nov 25, 2022 | 101.54 | 101.64 | 101.42 | 101.48 | 3,042,350 | -0.14(-0.13%) |
Nov 23, 2022 | 101.42 | 101.68 | 101.35 | 101.61 | 4,881,004 | +0.36(+0.35%) |
Nov 22, 2022 | 101.14 | 101.35 | 101.13 | 101.26 | 4,861,619 | +0.24(+0.24%) |
Nov 21, 2022 | 101.15 | 101.21 | 100.86 | 101.02 | 6,774,261 | +0.10(+0.10%) |
Nov 18, 2022 | 101.03 | 101.05 | 100.74 | 100.92 | 6,950,489 | +0.08(+0.08%) |
Nov 17, 2022 | 100.69 | 101.00 | 100.65 | 100.84 | 7,060,127 | +0.12(+0.12%) |
Nov 16, 2022 | 100.43 | 100.80 | 100.43 | 100.73 | 8,995,863 | +0.56(+0.56%) |
Nov 15, 2022 | 99.79 | 100.18 | 99.63 | 100.17 | 8,040,480 | +0.76(+0.76%) |
Nov 14, 2022 | 99.93 | 99.94 | 99.37 | 99.41 | 20,275,646 | -0.52(-0.52%) |
Nov 11, 2022 | 99.76 | 100.00 | 99.60 | 99.93 | 5,176,616 | +0.10(+0.10%) |
Nov 10, 2022 | 99.28 | 99.92 | 99.02 | 99.83 | 7,165,804 | +1.41(+1.44%) |
Nov 09, 2022 | 98.18 | 98.48 | 98.18 | 98.42 | 8,931,590 | +0.29(+0.29%) |
Nov 08, 2022 | 98.12 | 98.32 | 98.09 | 98.13 | 7,875,549 | +0.20(+0.21%) |
Nov 07, 2022 | 98.07 | 98.11 | 97.83 | 97.93 | 9,980,982 | -0.13(-0.13%) |
Nov 04, 2022 | 97.95 | 98.06 | 97.80 | 98.05 | 6,348,503 | +0.23(+0.24%) |
Nov 03, 2022 | 97.67 | 97.94 | 97.58 | 97.82 | 13,759,816 | -0.20(-0.21%) |
Nov 02, 2022 | 97.91 | 98.02 | 10,638,414 | +0.14(+0.15%) |