Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 131.32 | 135.07 | 131.07 | 133.99 | 549,157 | +2.62(+2.00%) |
Jan 30, 2023 | 131.65 | 133.17 | 130.80 | 131.37 | 91,742 | -0.78(-0.59%) |
Jan 27, 2023 | 131.64 | 132.18 | 130.46 | 132.14 | 60,477 | +0.50(+0.38%) |
Jan 26, 2023 | 131.02 | 131.77 | 129.16 | 131.64 | 94,762 | +1.84(+1.42%) |
Jan 25, 2023 | 127.88 | 130.60 | 126.45 | 129.80 | 116,142 | +1.36(+1.06%) |
Jan 24, 2023 | 128.59 | 130.00 | 127.93 | 128.45 | 150,432 | -0.20(-0.15%) |
Jan 23, 2023 | 129.87 | 130.08 | 128.27 | 128.65 | 87,952 | -1.31(-1.00%) |
Jan 20, 2023 | 128.13 | 129.97 | 126.90 | 129.95 | 117,302 | +2.72(+2.14%) |
Jan 19, 2023 | 129.68 | 130.06 | 127.23 | 127.23 | 82,946 | -2.80(-2.15%) |
Jan 18, 2023 | 132.37 | 134.22 | 129.18 | 130.03 | 102,671 | -2.47(-1.87%) |
Jan 17, 2023 | 132.13 | 133.25 | 131.83 | 132.50 | 105,476 | -0.06(-0.04%) |
Jan 13, 2023 | 131.04 | 133.11 | 130.09 | 132.56 | 76,709 | +1.28(+0.97%) |
Jan 12, 2023 | 130.66 | 131.75 | 129.34 | 131.29 | 162,434 | +1.17(+0.90%) |
Jan 11, 2023 | 130.90 | 131.36 | 129.99 | 130.12 | 127,685 | -0.73(-0.56%) |
Jan 10, 2023 | 131.59 | 132.89 | 129.92 | 130.84 | 155,370 | +0.03(+0.02%) |
Jan 09, 2023 | 138.04 | 139.50 | 130.73 | 130.82 | 186,523 | -6.97(-5.06%) |
Jan 06, 2023 | 140.49 | 140.49 | 137.69 | 137.78 | 136,932 | -0.89(-0.64%) |
Jan 05, 2023 | 139.91 | 140.64 | 137.65 | 138.68 | 204,682 | -2.50(-1.77%) |
Jan 04, 2023 | 141.18 | 142.35 | 140.02 | 141.18 | 128,869 | +0.43(+0.31%) |
Jan 03, 2023 | 142.31 | 143.75 | 139.47 | 140.75 | 111,060 | -0.90(-0.64%) |
Dec 30, 2022 | 140.64 | 142.03 | 139.78 | 141.65 | 128,204 | -0.50(-0.35%) |
Dec 29, 2022 | 139.07 | 142.39 | 138.91 | 142.15 | 72,309 | +3.75(+2.71%) |
Dec 28, 2022 | 139.75 | 140.19 | 138.12 | 138.40 | 75,880 | -0.36(-0.26%) |
Dec 27, 2022 | 138.99 | 139.36 | 137.68 | 138.76 | 73,591 | +0.57(+0.41%) |
Dec 23, 2022 | 137.71 | 138.74 | 136.70 | 138.19 | 76,720 | +1.00(+0.73%) |
Dec 22, 2022 | 135.77 | 137.37 | 134.08 | 137.19 | 119,290 | +0.87(+0.64%) |
Dec 21, 2022 | 134.48 | 136.56 | 133.83 | 136.32 | 120,204 | +3.45(+2.60%) |
Dec 20, 2022 | 129.60 | 133.33 | 128.76 | 132.87 | 169,783 | +3.70(+2.87%) |
Dec 19, 2022 | 129.01 | 130.50 | 128.17 | 129.16 | 102,328 | +1.53(+1.20%) |
Dec 16, 2022 | 128.62 | 130.24 | 127.22 | 127.63 | 250,620 | -2.08(-1.61%) |
Dec 15, 2022 | 131.02 | 131.51 | 129.16 | 129.72 | 94,064 | -3.54(-2.65%) |
Dec 14, 2022 | 134.35 | 134.53 | 131.44 | 133.25 | 101,821 | -0.19(-0.14%) |
Dec 13, 2022 | 134.44 | 136.07 | 131.26 | 133.44 | 101,886 | +1.44(+1.09%) |
Dec 12, 2022 | 132.38 | 132.85 | 131.14 | 132.00 | 57,111 | -0.10(-0.07%) |
Dec 09, 2022 | 132.34 | 132.55 | 131.14 | 132.10 | 87,844 | -0.01(-0.01%) |
Dec 08, 2022 | 131.60 | 132.95 | 130.72 | 132.11 | 98,572 | +0.14(+0.10%) |
Dec 07, 2022 | 134.47 | 135.37 | 131.39 | 131.97 | 133,725 | -3.45(-2.55%) |
Dec 06, 2022 | 136.46 | 136.84 | 134.49 | 135.42 | 73,453 | -1.14(-0.83%) |
Dec 05, 2022 | 137.69 | 137.69 | 135.80 | 136.56 | 45,593 | -2.52(-1.81%) |
Dec 02, 2022 | 137.51 | 140.69 | 137.51 | 139.08 | 55,730 | +0.24(+0.17%) |
Dec 01, 2022 | 139.71 | 140.75 | 137.24 | 138.84 | 63,459 | +0.32(+0.23%) |
Nov 30, 2022 | 135.08 | 138.55 | 133.44 | 138.53 | 154,019 | +4.39(+3.27%) |
Nov 29, 2022 | 134.84 | 135.56 | 133.50 | 134.14 | 99,835 | -1.40(-1.03%) |
Nov 28, 2022 | 138.58 | 139.45 | 135.53 | 135.53 | 64,983 | -4.09(-2.93%) |
Nov 25, 2022 | 138.45 | 140.48 | 138.45 | 139.62 | 32,013 | +0.82(+0.59%) |
Nov 23, 2022 | 137.58 | 140.25 | 136.60 | 138.79 | 113,964 | +1.20(+0.87%) |
Nov 22, 2022 | 137.53 | 137.94 | 135.57 | 137.59 | 84,529 | +0.37(+0.27%) |
Nov 21, 2022 | 136.26 | 137.46 | 135.90 | 137.22 | 100,675 | +1.68(+1.24%) |
Nov 18, 2022 | 136.12 | 136.20 | 134.26 | 135.54 | 241,568 | +1.36(+1.01%) |
Nov 17, 2022 | 133.36 | 134.72 | 132.57 | 134.19 | 143,406 | -0.58(-0.43%) |
Nov 16, 2022 | 134.02 | 134.93 | 132.61 | 134.76 | 125,248 | +1.19(+0.89%) |
Nov 15, 2022 | 137.53 | 137.68 | 133.47 | 133.58 | 189,957 | -1.53(-1.13%) |
Nov 14, 2022 | 136.43 | 137.38 | 134.49 | 135.11 | 110,997 | -0.70(-0.51%) |
Nov 11, 2022 | 134.31 | 136.95 | 134.14 | 135.81 | 153,016 | +1.37(+1.02%) |
Nov 10, 2022 | 135.28 | 136.45 | 132.96 | 134.44 | 156,722 | +3.43(+2.62%) |
Nov 09, 2022 | 130.26 | 131.61 | 129.82 | 131.01 | 98,617 | -0.69(-0.52%) |
Nov 08, 2022 | 131.91 | 133.33 | 129.54 | 131.69 | 87,797 | +0.05(+0.04%) |
Nov 07, 2022 | 130.33 | 131.77 | 128.76 | 131.65 | 90,350 | +2.68(+2.08%) |
Nov 04, 2022 | 128.56 | 129.74 | 126.97 | 128.96 | 62,474 | +1.59(+1.25%) |
Nov 03, 2022 | 127.14 | 128.56 | 124.54 | 127.38 | 88,446 | -1.44(-1.12%) |
Nov 02, 2022 | 131.28 | 132.04 | 127.82 | 128.81 | 103,892 | -3.01(-2.28%) |