Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 124.88 | 126.14 | 123.96 | 126.12 | 1,244,648 | +1.50(+1.20%) |
Jan 30, 2023 | 124.21 | 124.90 | 123.98 | 124.63 | 2,110,877 | -0.05(-0.04%) |
Jan 27, 2023 | 124.30 | 125.35 | 122.85 | 124.68 | 1,400,040 | +0.38(+0.30%) |
Jan 26, 2023 | 124.18 | 125.01 | 123.90 | 124.30 | 1,220,192 | +0.59(+0.48%) |
Jan 25, 2023 | 122.84 | 124.38 | 122.47 | 123.71 | 1,234,257 | -0.57(-0.46%) |
Jan 24, 2023 | 124.74 | 125.07 | 123.47 | 124.28 | 1,371,522 | -0.46(-0.37%) |
Jan 23, 2023 | 123.80 | 125.94 | 123.80 | 124.74 | 2,321,953 | +1.83(+1.49%) |
Jan 20, 2023 | 121.45 | 123.43 | 120.66 | 122.90 | 1,753,220 | +2.12(+1.75%) |
Jan 19, 2023 | 120.29 | 121.32 | 119.14 | 120.78 | 1,337,676 | -0.13(-0.11%) |
Jan 18, 2023 | 121.96 | 122.67 | 120.81 | 120.91 | 1,497,639 | -0.92(-0.76%) |
Jan 17, 2023 | 122.17 | 122.19 | 121.24 | 121.83 | 2,113,572 | -0.37(-0.30%) |
Jan 13, 2023 | 121.77 | 122.53 | 120.87 | 122.20 | 1,690,286 | +0.18(+0.15%) |
Jan 12, 2023 | 123.44 | 123.49 | 120.70 | 122.02 | 1,908,822 | -1.11(-0.90%) |
Jan 11, 2023 | 124.83 | 125.08 | 121.88 | 123.13 | 2,471,905 | -1.17(-0.94%) |
Jan 10, 2023 | 124.60 | 125.25 | 123.29 | 124.30 | 1,912,535 | -0.55(-0.44%) |
Jan 09, 2023 | 126.84 | 127.44 | 124.51 | 124.84 | 1,437,369 | +0.35(+0.28%) |
Jan 06, 2023 | 124.94 | 125.99 | 121.54 | 124.50 | 2,371,564 | -0.38(-0.30%) |
Jan 05, 2023 | 127.81 | 128.84 | 124.52 | 124.87 | 2,259,914 | -2.36(-1.85%) |
Jan 04, 2023 | 127.29 | 128.12 | 126.29 | 127.23 | 1,398,291 | +1.17(+0.93%) |
Jan 03, 2023 | 126.19 | 127.65 | 125.00 | 126.06 | 930,016 | -0.22(-0.17%) |
Dec 30, 2022 | 125.93 | 126.51 | 125.00 | 126.28 | 792,799 | -0.33(-0.26%) |
Dec 29, 2022 | 125.45 | 127.27 | 124.93 | 126.61 | 693,197 | +1.82(+1.46%) |
Dec 28, 2022 | 126.22 | 127.29 | 124.58 | 124.78 | 757,350 | -1.28(-1.01%) |
Dec 27, 2022 | 125.79 | 126.57 | 124.96 | 126.06 | 762,869 | +0.58(+0.47%) |
Dec 23, 2022 | 124.74 | 125.56 | 124.04 | 125.48 | 797,395 | +0.14(+0.11%) |
Dec 22, 2022 | 125.00 | 125.37 | 123.45 | 125.34 | 816,452 | -0.29(-0.23%) |
Dec 21, 2022 | 125.04 | 125.66 | 124.60 | 125.63 | 945,647 | +1.63(+1.32%) |
Dec 20, 2022 | 123.53 | 124.85 | 122.80 | 124.00 | 1,050,857 | +0.46(+0.38%) |
Dec 19, 2022 | 123.90 | 124.14 | 122.87 | 123.53 | 954,304 | -0.61(-0.49%) |
Dec 16, 2022 | 124.55 | 125.23 | 122.29 | 124.14 | 2,741,990 | -1.42(-1.13%) |
Dec 15, 2022 | 125.10 | 126.01 | 124.52 | 125.57 | 1,714,526 | -1.21(-0.95%) |
Dec 14, 2022 | 126.70 | 129.34 | 125.66 | 126.77 | 1,523,949 | -0.19(-0.15%) |
Dec 13, 2022 | 127.50 | 128.47 | 125.89 | 126.96 | 2,079,341 | +2.27(+1.82%) |
Dec 12, 2022 | 122.95 | 124.75 | 122.26 | 124.69 | 1,757,114 | +1.71(+1.39%) |
Dec 09, 2022 | 123.74 | 124.88 | 122.92 | 122.98 | 1,466,013 | -1.42(-1.14%) |
Dec 08, 2022 | 123.33 | 125.80 | 122.63 | 124.40 | 1,834,558 | +1.63(+1.33%) |
Dec 07, 2022 | 120.53 | 122.80 | 120.38 | 122.77 | 1,830,917 | +2.77(+2.31%) |
Dec 06, 2022 | 120.38 | 120.53 | 118.97 | 120.00 | 1,944,818 | -0.88(-0.73%) |
Dec 05, 2022 | 120.53 | 121.47 | 119.41 | 120.88 | 1,078,163 | -0.68(-0.56%) |
Dec 02, 2022 | 120.66 | 122.11 | 120.59 | 121.56 | 731,526 | -0.38(-0.31%) |
Dec 01, 2022 | 119.61 | 122.36 | 119.34 | 121.94 | 1,450,032 | +3.21(+2.71%) |
Nov 30, 2022 | 118.11 | 118.77 | 116.20 | 118.73 | 1,231,237 | +1.09(+0.92%) |
Nov 29, 2022 | 115.82 | 117.96 | 115.51 | 117.64 | 994,865 | +1.31(+1.13%) |
Nov 28, 2022 | 116.79 | 117.90 | 115.86 | 116.32 | 1,221,588 | -1.52(-1.29%) |
Nov 25, 2022 | 117.09 | 118.18 | 116.97 | 117.85 | 432,875 | +1.19(+1.02%) |
Nov 23, 2022 | 115.04 | 116.84 | 114.94 | 116.66 | 1,257,475 | +2.65(+2.32%) |
Nov 22, 2022 | 113.21 | 114.14 | 111.97 | 114.01 | 843,869 | +0.79(+0.70%) |
Nov 21, 2022 | 112.12 | 113.48 | 111.97 | 113.22 | 663,015 | +0.44(+0.39%) |
Nov 18, 2022 | 112.31 | 113.20 | 111.15 | 112.78 | 779,378 | +1.95(+1.76%) |
Nov 17, 2022 | 111.46 | 112.17 | 110.49 | 110.84 | 1,137,363 | -2.31(-2.04%) |
Nov 16, 2022 | 113.84 | 114.27 | 112.67 | 113.15 | 948,978 | -0.65(-0.57%) |
Nov 15, 2022 | 113.45 | 114.32 | 112.09 | 113.80 | 1,025,331 | +1.79(+1.60%) |
Nov 14, 2022 | 113.49 | 114.50 | 111.98 | 112.01 | 1,189,280 | -2.22(-1.95%) |
Nov 11, 2022 | 112.24 | 114.64 | 111.79 | 114.24 | 1,580,256 | +2.63(+2.36%) |
Nov 10, 2022 | 108.13 | 111.84 | 108.13 | 111.61 | 1,000,717 | +7.05(+6.74%) |
Nov 09, 2022 | 104.40 | 106.09 | 103.80 | 104.56 | 1,471,360 | -0.45(-0.43%) |
Nov 08, 2022 | 106.05 | 107.05 | 104.24 | 105.02 | 938,563 | -1.28(-1.21%) |
Nov 07, 2022 | 104.35 | 106.34 | 104.16 | 106.30 | 1,336,845 | +2.65(+2.56%) |
Nov 04, 2022 | 105.39 | 106.27 | 102.56 | 103.65 | 1,754,198 | -0.56(-0.54%) |
Nov 03, 2022 | 105.07 | 105.48 | 102.60 | 104.21 | 1,336,483 | -2.24(-2.11%) |
Nov 02, 2022 | 113.67 | 113.93 | 106.39 | 106.46 | 2,516,218 | -4.10(-3.71%) |