Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 108.48 | 111.34 | 108.48 | 110.93 | 872,275 | +2.64(+2.44%) |
Jan 30, 2023 | 108.91 | 109.32 | 107.50 | 108.29 | 902,368 | +0.04(+0.04%) |
Jan 27, 2023 | 108.67 | 109.52 | 108.03 | 108.25 | 490,039 | -0.13(-0.12%) |
Jan 26, 2023 | 109.50 | 109.51 | 107.61 | 108.38 | 695,731 | -0.42(-0.39%) |
Jan 25, 2023 | 108.66 | 109.34 | 107.83 | 108.80 | 688,793 | +0.14(+0.13%) |
Jan 24, 2023 | 109.01 | 109.30 | 107.54 | 108.66 | 651,883 | -0.09(-0.08%) |
Jan 23, 2023 | 111.07 | 112.25 | 107.84 | 108.75 | 1,041,693 | -2.61(-2.34%) |
Jan 20, 2023 | 109.51 | 112.08 | 108.38 | 111.36 | 966,772 | +1.39(+1.26%) |
Jan 19, 2023 | 109.24 | 110.87 | 108.84 | 109.97 | 849,213 | +1.31(+1.21%) |
Jan 18, 2023 | 108.14 | 109.23 | 107.70 | 108.66 | 843,583 | +0.38(+0.35%) |
Jan 17, 2023 | 109.16 | 109.91 | 108.18 | 108.28 | 918,649 | -0.71(-0.65%) |
Jan 13, 2023 | 109.58 | 110.39 | 108.08 | 108.99 | 780,476 | -0.56(-0.51%) |
Jan 12, 2023 | 110.10 | 110.53 | 107.90 | 109.55 | 656,757 | -0.94(-0.85%) |
Jan 11, 2023 | 108.87 | 110.71 | 107.09 | 110.49 | 860,202 | +0.72(+0.66%) |
Jan 10, 2023 | 107.36 | 111.27 | 106.22 | 109.77 | 1,470,115 | +1.78(+1.65%) |
Jan 09, 2023 | 122.92 | 123.00 | 107.16 | 107.99 | 1,963,332 | -15.03(-12.22%) |
Jan 06, 2023 | 124.33 | 125.02 | 122.61 | 123.02 | 677,879 | +0.07(+0.06%) |
Jan 05, 2023 | 121.88 | 123.28 | 120.42 | 122.95 | 895,379 | +2.07(+1.71%) |
Jan 04, 2023 | 120.42 | 121.50 | 119.49 | 120.88 | 586,290 | +0.80(+0.67%) |
Jan 03, 2023 | 119.27 | 120.43 | 117.55 | 120.08 | 633,943 | +0.64(+0.54%) |
Dec 30, 2022 | 119.67 | 119.72 | 117.70 | 119.44 | 508,562 | -0.76(-0.63%) |
Dec 29, 2022 | 119.15 | 121.14 | 118.57 | 120.20 | 297,517 | +1.52(+1.28%) |
Dec 28, 2022 | 118.51 | 119.98 | 117.52 | 118.68 | 297,452 | -0.25(-0.21%) |
Dec 27, 2022 | 120.94 | 120.94 | 117.99 | 118.93 | 394,065 | -1.38(-1.15%) |
Dec 23, 2022 | 122.70 | 122.83 | 119.67 | 120.31 | 329,483 | -2.09(-1.71%) |
Dec 22, 2022 | 120.89 | 122.73 | 120.18 | 122.40 | 375,472 | +2.06(+1.71%) |
Dec 21, 2022 | 119.51 | 121.70 | 117.90 | 120.34 | 680,513 | +1.18(+0.99%) |
Dec 20, 2022 | 118.03 | 119.91 | 117.11 | 119.16 | 741,099 | +1.23(+1.04%) |
Dec 19, 2022 | 118.10 | 120.40 | 116.98 | 117.93 | 797,700 | +0.74(+0.63%) |
Dec 16, 2022 | 116.18 | 117.89 | 115.50 | 117.19 | 1,358,129 | +0.50(+0.43%) |
Dec 15, 2022 | 117.81 | 119.52 | 115.76 | 116.69 | 981,845 | -2.55(-2.14%) |
Dec 14, 2022 | 119.09 | 120.90 | 117.50 | 119.24 | 636,395 | +0.24(+0.20%) |
Dec 13, 2022 | 119.97 | 120.42 | 116.93 | 119.00 | 1,094,065 | -0.48(-0.40%) |
Dec 12, 2022 | 118.06 | 120.28 | 118.00 | 119.48 | 636,166 | +2.24(+1.91%) |
Dec 09, 2022 | 119.50 | 119.94 | 116.96 | 117.24 | 875,793 | -3.15(-2.62%) |
Dec 08, 2022 | 121.57 | 122.60 | 119.94 | 120.39 | 631,659 | -1.12(-0.92%) |
Dec 07, 2022 | 120.02 | 122.45 | 118.84 | 121.51 | 390,945 | +1.30(+1.08%) |
Dec 06, 2022 | 123.77 | 125.25 | 119.12 | 120.21 | 748,380 | -3.79(-3.06%) |
Dec 05, 2022 | 126.25 | 126.30 | 123.00 | 124.00 | 492,910 | -2.81(-2.22%) |
Dec 02, 2022 | 125.36 | 127.44 | 122.77 | 126.81 | 481,858 | +0.50(+0.40%) |
Dec 01, 2022 | 127.34 | 129.29 | 125.64 | 126.31 | 654,330 | -0.75(-0.59%) |
Nov 30, 2022 | 123.68 | 127.61 | 121.47 | 127.06 | 1,647,288 | +5.32(+4.37%) |
Nov 29, 2022 | 121.57 | 122.82 | 120.91 | 121.74 | 718,282 | +0.08(+0.07%) |
Nov 28, 2022 | 122.20 | 124.00 | 121.10 | 121.66 | 496,612 | -0.49(-0.40%) |
Nov 25, 2022 | 118.76 | 122.18 | 117.62 | 122.15 | 283,682 | +3.18(+2.67%) |
Nov 23, 2022 | 121.13 | 122.19 | 118.94 | 118.97 | 449,118 | -1.83(-1.51%) |
Nov 22, 2022 | 119.12 | 122.12 | 118.78 | 120.80 | 602,663 | +2.49(+2.10%) |
Nov 21, 2022 | 119.94 | 120.71 | 117.98 | 118.31 | 504,782 | -1.85(-1.54%) |
Nov 18, 2022 | 115.17 | 120.79 | 115.17 | 120.16 | 759,754 | +5.10(+4.43%) |
Nov 17, 2022 | 112.85 | 115.74 | 111.25 | 115.06 | 668,327 | +2.39(+2.12%) |
Nov 16, 2022 | 115.29 | 115.55 | 112.34 | 112.67 | 1,152,629 | -2.10(-1.83%) |
Nov 15, 2022 | 119.11 | 119.47 | 113.49 | 114.77 | 1,558,083 | -3.28(-2.78%) |
Nov 14, 2022 | 118.78 | 121.73 | 117.43 | 118.05 | 1,097,160 | -3.39(-2.79%) |
Nov 11, 2022 | 122.93 | 123.25 | 119.64 | 121.44 | 870,984 | -1.78(-1.44%) |
Nov 10, 2022 | 125.98 | 125.98 | 121.42 | 123.22 | 668,964 | +0.83(+0.68%) |
Nov 09, 2022 | 123.47 | 124.64 | 122.01 | 122.39 | 580,343 | -1.51(-1.22%) |
Nov 08, 2022 | 121.72 | 125.99 | 121.34 | 123.90 | 773,926 | +2.85(+2.35%) |
Nov 07, 2022 | 122.01 | 123.06 | 120.45 | 121.05 | 667,542 | -0.77(-0.63%) |
Nov 04, 2022 | 124.39 | 124.39 | 119.86 | 121.82 | 677,360 | -2.29(-1.85%) |
Nov 03, 2022 | 121.95 | 125.25 | 119.65 | 124.11 | 986,731 | +2.05(+1.68%) |
Nov 02, 2022 | 119.30 | 122.06 | 1,946,241 | +2.70(+2.26%) |