Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.60 | 104.87 | 104.04 | 104.79 | 28,791,046 | +0.75(+0.72%) |
Jan 30, 2023 | 104.12 | 104.55 | 103.98 | 104.04 | 21,181,368 | -0.40(-0.38%) |
Jan 27, 2023 | 104.32 | 104.59 | 104.23 | 104.44 | 9,442,743 | -0.30(-0.29%) |
Jan 26, 2023 | 104.85 | 104.99 | 104.32 | 104.74 | 14,019,107 | -0.04(-0.04%) |
Jan 25, 2023 | 104.64 | 104.88 | 104.28 | 104.78 | 16,346,365 | +0.05(+0.04%) |
Jan 24, 2023 | 104.24 | 104.85 | 103.89 | 104.73 | 13,140,230 | +0.55(+0.53%) |
Jan 23, 2023 | 104.11 | 104.46 | 104.04 | 104.19 | 19,906,310 | -0.30(-0.29%) |
Jan 20, 2023 | 104.52 | 104.61 | 104.08 | 104.49 | 16,335,798 | -0.55(-0.52%) |
Jan 19, 2023 | 104.79 | 105.13 | 104.68 | 105.04 | 19,135,104 | -0.22(-0.21%) |
Jan 18, 2023 | 105.56 | 105.81 | 104.79 | 105.25 | 29,407,180 | +1.22(+1.17%) |
Jan 17, 2023 | 103.98 | 104.36 | 103.89 | 104.03 | 22,109,928 | -0.38(-0.36%) |
Jan 13, 2023 | 104.39 | 104.81 | 104.26 | 104.41 | 22,300,608 | -0.34(-0.32%) |
Jan 12, 2023 | 103.86 | 104.77 | 103.25 | 104.75 | 19,476,912 | +1.17(+1.13%) |
Jan 11, 2023 | 103.32 | 103.62 | 103.18 | 103.58 | 20,675,164 | +0.88(+0.86%) |
Jan 10, 2023 | 102.56 | 102.86 | 102.31 | 102.70 | 20,340,620 | -0.35(-0.34%) |
Jan 09, 2023 | 102.49 | 103.30 | 102.39 | 103.05 | 21,638,438 | +0.41(+0.40%) |
Jan 06, 2023 | 101.16 | 102.80 | 101.03 | 102.64 | 21,896,314 | +1.65(+1.64%) |
Jan 05, 2023 | 100.27 | 101.09 | 100.27 | 100.99 | 10,520,040 | -0.08(-0.07%) |
Jan 04, 2023 | 101.16 | 101.23 | 100.68 | 101.07 | 14,814,008 | +0.73(+0.72%) |
Jan 03, 2023 | 101.08 | 101.12 | 100.05 | 100.34 | 16,494,343 | +0.69(+0.69%) |
Dec 30, 2022 | 100.01 | 100.13 | 99.40 | 99.65 | 9,023,038 | -0.63(-0.63%) |
Dec 29, 2022 | 99.93 | 100.32 | 99.87 | 100.28 | 15,080,324 | +0.71(+0.71%) |
Dec 28, 2022 | 100.25 | 100.41 | 99.57 | 99.57 | 10,633,986 | -0.31(-0.31%) |
Dec 27, 2022 | 100.49 | 100.69 | 99.85 | 99.88 | 11,067,676 | -1.30(-1.29%) |
Dec 23, 2022 | 101.09 | 101.42 | 100.97 | 101.19 | 6,340,046 | -0.31(-0.31%) |
Dec 22, 2022 | 101.48 | 101.64 | 101.27 | 101.50 | 14,767,093 | -0.03(-0.03%) |
Dec 21, 2022 | 101.48 | 101.62 | 101.14 | 101.53 | 15,963,341 | +0.69(+0.68%) |
Dec 20, 2022 | 101.07 | 101.15 | 100.68 | 100.84 | 19,761,700 | -1.20(-1.18%) |
Dec 19, 2022 | 102.48 | 102.50 | 101.79 | 102.04 | 15,601,041 | -1.04(-1.01%) |
Dec 16, 2022 | 102.53 | 103.21 | 102.53 | 103.08 | 17,722,716 | -0.44(-0.43%) |
Dec 15, 2022 | 103.52 | 103.70 | 103.17 | 103.52 | 17,913,540 | +0.09(+0.08%) |
Dec 14, 2022 | 103.33 | 103.58 | 102.50 | 103.44 | 21,112,988 | +0.09(+0.09%) |
Dec 13, 2022 | 104.37 | 104.49 | 103.16 | 103.34 | 21,199,058 | +0.90(+0.87%) |
Dec 12, 2022 | 103.30 | 103.41 | 102.38 | 102.45 | 14,844,012 | -0.13(-0.13%) |
Dec 09, 2022 | 102.99 | 103.08 | 102.54 | 102.58 | 16,628,112 | -0.77(-0.75%) |
Dec 08, 2022 | 103.41 | 103.68 | 103.09 | 103.35 | 19,405,144 | -0.33(-0.32%) |
Dec 07, 2022 | 103.08 | 103.73 | 102.97 | 103.68 | 23,470,994 | +1.14(+1.11%) |
Dec 06, 2022 | 102.59 | 102.69 | 102.27 | 102.54 | 19,336,320 | +0.31(+0.30%) |
Dec 05, 2022 | 102.44 | 102.44 | 101.79 | 102.23 | 21,323,982 | -0.88(-0.85%) |
Dec 02, 2022 | 101.77 | 103.11 | 101.57 | 103.11 | 18,209,452 | +0.62(+0.61%) |
Dec 01, 2022 | 101.69 | 102.53 | 101.40 | 102.48 | 32,731,336 | +1.27(+1.25%) |
Nov 30, 2022 | 99.94 | 101.24 | 99.56 | 101.22 | 22,283,500 | +1.22(+1.22%) |
Nov 29, 2022 | 100.05 | 100.33 | 99.79 | 100.00 | 24,528,924 | -0.50(-0.50%) |
Nov 28, 2022 | 101.30 | 101.33 | 100.40 | 100.50 | 20,031,736 | -0.73(-0.72%) |
Nov 25, 2022 | 101.18 | 101.25 | 101.01 | 101.23 | 4,699,107 | +0.10(+0.10%) |
Nov 23, 2022 | 100.47 | 101.16 | 100.43 | 101.12 | 13,320,046 | +1.00(+1.00%) |
Nov 22, 2022 | 99.74 | 100.25 | 99.62 | 100.12 | 16,027,010 | +0.88(+0.89%) |
Nov 21, 2022 | 99.75 | 99.90 | 99.23 | 99.24 | 10,287,957 | -0.15(-0.15%) |
Nov 18, 2022 | 99.69 | 99.84 | 99.20 | 99.39 | 15,132,690 | -0.01(-0.01%) |
Nov 17, 2022 | 99.11 | 99.48 | 98.83 | 99.40 | 25,664,478 | -0.54(-0.54%) |
Nov 16, 2022 | 99.38 | 102.24 | 99.17 | 99.93 | 26,338,154 | +0.85(+0.85%) |
Nov 15, 2022 | 98.74 | 99.12 | 98.46 | 99.09 | 27,152,562 | +1.36(+1.39%) |
Nov 14, 2022 | 97.88 | 98.11 | 97.70 | 97.72 | 24,037,138 | -0.50(-0.51%) |
Nov 11, 2022 | 97.80 | 98.38 | 97.67 | 98.22 | 9,132,948 | +0.26(+0.27%) |
Nov 10, 2022 | 96.84 | 98.05 | 96.81 | 97.96 | 30,296,574 | +3.17(+3.35%) |
Nov 09, 2022 | 94.74 | 95.26 | 94.54 | 94.78 | 12,998,291 | -0.24(-0.26%) |
Nov 08, 2022 | 94.87 | 95.32 | 94.73 | 95.03 | 20,447,172 | +0.39(+0.42%) |
Nov 07, 2022 | 95.03 | 95.09 | 94.43 | 94.63 | 14,401,978 | -0.35(-0.37%) |
Nov 04, 2022 | 95.07 | 95.39 | 94.55 | 94.98 | 17,778,000 | +0.19(+0.20%) |
Nov 03, 2022 | 94.24 | 95.04 | 93.94 | 94.79 | 56,475,256 | -0.34(-0.36%) |
Nov 02, 2022 | 95.72 | 94.89 | 95.13 | 24,687,030 | -0.46(-0.48%) |