Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.41 | 116.19 | 113.34 | 115.97 | 5,463,895 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.67 | 114.51 | 114.70 | 5,505,523 | -2.93(-2.49%) |
Jan 27, 2023 | 118.66 | 120.28 | 117.55 | 117.63 | 5,104,352 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.70 | 114.96 | 118.62 | 6,100,581 | +4.07(+3.56%) |
Jan 25, 2023 | 112.48 | 114.56 | 111.00 | 114.55 | 4,185,814 | +1.48(+1.31%) |
Jan 24, 2023 | 115.15 | 115.15 | 111.95 | 113.06 | 4,430,955 | -1.26(-1.10%) |
Jan 23, 2023 | 116.54 | 117.21 | 114.17 | 114.32 | 4,163,445 | -1.59(-1.37%) |
Jan 20, 2023 | 114.35 | 116.01 | 113.48 | 115.91 | 5,392,236 | +2.06(+1.81%) |
Jan 19, 2023 | 111.86 | 114.44 | 110.64 | 113.85 | 5,305,628 | +1.04(+0.92%) |
Jan 18, 2023 | 115.34 | 117.73 | 112.64 | 112.82 | 5,398,166 | -1.61(-1.41%) |
Jan 17, 2023 | 115.20 | 116.61 | 113.78 | 114.42 | 5,585,746 | -1.17(-1.01%) |
Jan 13, 2023 | 114.75 | 115.96 | 112.78 | 115.59 | 4,581,842 | +1.25(+1.09%) |
Jan 12, 2023 | 112.66 | 115.24 | 112.15 | 114.35 | 5,329,690 | +1.83(+1.62%) |
Jan 11, 2023 | 113.42 | 113.77 | 111.25 | 112.52 | 4,824,897 | +0.15(+0.14%) |
Jan 10, 2023 | 112.51 | 112.88 | 111.04 | 112.37 | 4,248,164 | +0.69(+0.61%) |
Jan 09, 2023 | 114.50 | 114.82 | 111.21 | 111.68 | 5,677,853 | -0.83(-0.74%) |
Jan 06, 2023 | 112.77 | 114.38 | 111.86 | 112.51 | 4,668,114 | +1.39(+1.25%) |
Jan 05, 2023 | 108.04 | 112.10 | 108.04 | 111.12 | 5,438,623 | +3.26(+3.03%) |
Jan 04, 2023 | 105.84 | 108.78 | 105.12 | 107.86 | 5,083,554 | +0.21(+0.20%) |
Jan 03, 2023 | 110.92 | 112.27 | 106.51 | 107.65 | 5,691,833 | -4.64(-4.14%) |
Dec 30, 2022 | 110.46 | 112.49 | 110.40 | 112.29 | 4,435,052 | +1.53(+1.38%) |
Dec 29, 2022 | 109.18 | 111.34 | 109.08 | 110.76 | 3,066,103 | +1.03(+0.94%) |
Dec 28, 2022 | 112.49 | 112.49 | 109.19 | 109.73 | 4,051,217 | -3.01(-2.67%) |
Dec 27, 2022 | 112.22 | 113.30 | 111.40 | 112.74 | 4,048,644 | +1.35(+1.21%) |
Dec 23, 2022 | 108.15 | 111.44 | 108.15 | 111.39 | 5,255,958 | +4.62(+4.32%) |
Dec 22, 2022 | 109.75 | 110.44 | 103.88 | 106.77 | 5,599,362 | -3.20(-2.91%) |
Dec 21, 2022 | 108.70 | 110.34 | 107.39 | 109.97 | 5,743,103 | +3.43(+3.22%) |
Dec 20, 2022 | 104.46 | 107.63 | 104.03 | 106.54 | 5,906,309 | +2.09(+2.00%) |
Dec 19, 2022 | 106.07 | 106.64 | 103.69 | 104.45 | 5,277,044 | +0.00(+0.00%) |
Dec 16, 2022 | 104.46 | 105.18 | 103.09 | 104.45 | 18,422,366 | -2.00(-1.88%) |
Dec 15, 2022 | 105.58 | 106.79 | 104.47 | 106.44 | 6,772,153 | -0.30(-0.28%) |
Dec 14, 2022 | 108.52 | 109.37 | 105.96 | 106.75 | 6,265,991 | -0.51(-0.48%) |
Dec 13, 2022 | 108.24 | 109.32 | 107.22 | 107.25 | 6,644,140 | +1.54(+1.46%) |
Dec 12, 2022 | 104.88 | 106.21 | 104.10 | 105.71 | 5,957,752 | +1.66(+1.60%) |
Dec 09, 2022 | 106.31 | 107.76 | 103.78 | 104.05 | 6,752,129 | -2.44(-2.29%) |
Dec 08, 2022 | 111.40 | 111.49 | 105.81 | 106.49 | 8,159,855 | -2.16(-1.99%) |
Dec 07, 2022 | 109.98 | 111.22 | 107.90 | 108.65 | 6,448,690 | -0.69(-0.63%) |
Dec 06, 2022 | 112.01 | 113.24 | 108.32 | 109.34 | 6,868,470 | -3.56(-3.15%) |
Dec 05, 2022 | 117.52 | 117.92 | 112.27 | 112.89 | 5,792,389 | -2.66(-2.30%) |
Dec 02, 2022 | 115.49 | 117.15 | 114.75 | 115.55 | 5,159,749 | -0.83(-0.72%) |
Dec 01, 2022 | 117.90 | 118.57 | 116.22 | 116.38 | 5,587,115 | -0.42(-0.36%) |
Nov 30, 2022 | 119.78 | 119.81 | 115.80 | 116.81 | 8,967,380 | -0.70(-0.60%) |
Nov 29, 2022 | 118.99 | 119.95 | 117.19 | 117.51 | 5,191,513 | +0.39(+0.33%) |
Nov 28, 2022 | 116.04 | 118.27 | 114.66 | 117.12 | 5,972,767 | -2.81(-2.34%) |
Nov 25, 2022 | 120.00 | 120.84 | 119.64 | 119.93 | 2,693,956 | +0.07(+0.06%) |
Nov 23, 2022 | 120.67 | 122.21 | 118.97 | 119.86 | 7,912,079 | -3.06(-2.49%) |
Nov 22, 2022 | 121.05 | 123.47 | 119.60 | 122.93 | 5,923,186 | +4.25(+3.58%) |
Nov 21, 2022 | 118.25 | 120.21 | 115.20 | 118.68 | 6,949,156 | -2.93(-2.41%) |
Nov 18, 2022 | 121.44 | 122.19 | 119.64 | 121.61 | 6,055,907 | -2.46(-1.98%) |
Nov 17, 2022 | 120.67 | 124.24 | 120.14 | 124.07 | 6,064,970 | +1.84(+1.51%) |
Nov 16, 2022 | 125.39 | 126.25 | 122.08 | 122.23 | 7,786,968 | -4.59(-3.62%) |
Nov 15, 2022 | 126.34 | 127.52 | 124.75 | 126.81 | 8,775,629 | +1.00(+0.80%) |
Nov 14, 2022 | 125.20 | 128.31 | 125.10 | 125.81 | 6,557,432 | -0.40(-0.31%) |
Nov 11, 2022 | 123.61 | 127.05 | 123.00 | 126.21 | 9,196,221 | +4.24(+3.48%) |
Nov 10, 2022 | 120.69 | 122.26 | 118.30 | 121.97 | 8,006,627 | +3.96(+3.35%) |
Nov 09, 2022 | 124.80 | 124.90 | 117.66 | 118.01 | 7,494,910 | -8.65(-6.83%) |
Nov 08, 2022 | 126.53 | 127.45 | 124.58 | 126.66 | 5,348,840 | -0.47(-0.37%) |
Nov 07, 2022 | 125.07 | 128.53 | 124.94 | 127.13 | 7,302,770 | +2.47(+1.98%) |
Nov 04, 2022 | 129.07 | 130.48 | 122.15 | 124.66 | 11,318,753 | -1.41(-1.12%) |
Nov 03, 2022 | 122.12 | 128.24 | 120.87 | 126.08 | 14,019,625 | +6.89(+5.78%) |
Nov 02, 2022 | 119.73 | 122.29 | 118.51 | 119.19 | 8,153,041 | -1.20(-0.99%) |