Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 104.36 | 104.36 | 104.07 | 104.21 | 2,999,791 | +0.22(+0.21%) |
Jan 30, 2023 | 104.06 | 104.12 | 103.95 | 103.99 | 4,467,843 | -0.08(-0.07%) |
Jan 27, 2023 | 104.05 | 104.17 | 104.02 | 104.06 | 3,623,720 | -0.22(-0.21%) |
Jan 26, 2023 | 104.14 | 104.31 | 104.13 | 104.28 | 2,383,297 | +0.10(+0.09%) |
Jan 25, 2023 | 104.10 | 104.19 | 104.02 | 104.19 | 1,788,679 | +0.15(+0.15%) |
Jan 24, 2023 | 103.98 | 104.09 | 103.80 | 104.03 | 2,713,627 | +0.20(+0.19%) |
Jan 23, 2023 | 104.00 | 104.03 | 103.81 | 103.83 | 4,829,939 | -0.23(-0.22%) |
Jan 20, 2023 | 104.20 | 104.28 | 104.03 | 104.06 | 4,144,163 | -0.23(-0.22%) |
Jan 19, 2023 | 104.28 | 104.39 | 104.20 | 104.29 | 2,855,298 | +0.00(+0.00%) |
Jan 18, 2023 | 104.22 | 104.35 | 104.13 | 104.29 | 2,840,828 | +0.63(+0.60%) |
Jan 17, 2023 | 103.70 | 103.87 | 103.59 | 103.67 | 5,389,025 | +0.01(+0.01%) |
Jan 13, 2023 | 103.80 | 103.90 | 103.64 | 103.66 | 3,723,032 | -0.14(-0.14%) |
Jan 12, 2023 | 103.59 | 103.82 | 103.49 | 103.80 | 4,077,117 | +0.39(+0.38%) |
Jan 11, 2023 | 103.22 | 103.52 | 103.22 | 103.41 | 4,616,820 | +0.34(+0.33%) |
Jan 10, 2023 | 103.08 | 103.14 | 102.82 | 103.07 | 3,651,569 | +0.07(+0.07%) |
Jan 09, 2023 | 102.92 | 103.15 | 102.92 | 103.00 | 5,584,877 | +0.24(+0.23%) |
Jan 06, 2023 | 102.35 | 102.89 | 102.32 | 102.76 | 4,095,924 | +0.39(+0.39%) |
Jan 05, 2023 | 102.29 | 102.54 | 102.16 | 102.37 | 3,484,283 | -0.04(-0.04%) |
Jan 04, 2023 | 102.41 | 102.54 | 102.34 | 102.41 | 5,692,648 | +0.33(+0.32%) |
Jan 03, 2023 | 102.12 | 102.14 | 101.93 | 102.08 | 8,813,594 | +0.38(+0.37%) |
Dec 30, 2022 | 101.76 | 101.89 | 101.62 | 101.70 | 6,063,023 | -0.11(-0.11%) |
Dec 29, 2022 | 101.67 | 101.85 | 101.61 | 101.82 | 5,330,017 | +0.23(+0.23%) |
Dec 28, 2022 | 101.70 | 101.80 | 100.98 | 101.59 | 6,085,875 | +0.02(+0.02%) |
Dec 27, 2022 | 101.76 | 101.80 | 101.53 | 101.57 | 6,075,404 | -0.35(-0.34%) |
Dec 23, 2022 | 101.94 | 101.94 | 101.75 | 101.91 | 4,163,855 | -0.06(-0.06%) |
Dec 22, 2022 | 101.94 | 102.08 | 101.82 | 101.97 | 5,376,441 | +0.09(+0.09%) |
Dec 21, 2022 | 101.95 | 101.95 | 101.54 | 101.89 | 9,591,846 | +0.15(+0.14%) |
Dec 20, 2022 | 101.90 | 101.93 | 101.67 | 101.74 | 7,205,445 | -0.32(-0.31%) |
Dec 19, 2022 | 102.09 | 102.16 | 101.92 | 102.06 | 8,210,984 | -0.36(-0.35%) |
Dec 16, 2022 | 102.32 | 102.51 | 101.93 | 102.42 | 5,698,165 | -0.12(-0.11%) |
Dec 15, 2022 | 102.70 | 102.76 | 102.47 | 102.53 | 6,501,528 | -0.08(-0.08%) |
Dec 14, 2022 | 102.61 | 102.75 | 102.33 | 102.61 | 5,615,300 | -0.01(-0.01%) |
Dec 13, 2022 | 102.73 | 102.90 | 102.54 | 102.62 | 5,910,372 | +0.57(+0.56%) |
Dec 12, 2022 | 102.38 | 102.52 | 102.05 | 102.06 | 8,258,987 | -0.12(-0.12%) |
Dec 09, 2022 | 102.32 | 102.43 | 102.10 | 102.18 | 4,910,250 | -0.21(-0.21%) |
Dec 08, 2022 | 102.57 | 102.63 | 102.35 | 102.39 | 6,053,316 | -0.26(-0.25%) |
Dec 07, 2022 | 102.36 | 102.71 | 102.33 | 102.65 | 6,290,443 | +0.45(+0.44%) |
Dec 06, 2022 | 102.34 | 102.43 | 102.18 | 102.20 | 7,866,129 | +0.08(+0.08%) |
Dec 05, 2022 | 102.08 | 102.27 | 102.04 | 102.12 | 8,691,685 | -0.07(-0.07%) |
Dec 02, 2022 | 102.15 | 102.32 | 102.02 | 102.19 | 5,071,054 | -0.15(-0.15%) |
Dec 01, 2022 | 102.00 | 102.46 | 101.97 | 102.35 | 7,365,453 | +0.38(+0.37%) |
Nov 30, 2022 | 101.66 | 102.15 | 101.54 | 101.97 | 6,959,239 | +0.43(+0.43%) |
Nov 29, 2022 | 101.25 | 101.69 | 101.25 | 101.54 | 5,027,851 | +0.23(+0.23%) |
Nov 28, 2022 | 101.34 | 101.39 | 101.25 | 101.31 | 5,863,824 | +0.08(+0.08%) |
Nov 25, 2022 | 101.29 | 101.39 | 101.17 | 101.23 | 3,049,798 | -0.13(-0.13%) |
Nov 23, 2022 | 101.17 | 101.43 | 101.11 | 101.36 | 4,892,953 | +0.36(+0.35%) |
Nov 22, 2022 | 100.89 | 101.11 | 100.89 | 101.01 | 4,873,521 | +0.24(+0.24%) |
Nov 21, 2022 | 100.90 | 100.96 | 100.62 | 100.77 | 6,790,846 | +0.10(+0.10%) |
Nov 18, 2022 | 100.78 | 100.80 | 100.49 | 100.67 | 6,967,505 | +0.08(+0.08%) |
Nov 17, 2022 | 100.44 | 100.75 | 100.41 | 100.60 | 7,077,411 | +0.12(+0.12%) |
Nov 16, 2022 | 100.18 | 100.56 | 100.18 | 100.48 | 9,017,886 | +0.56(+0.56%) |
Nov 15, 2022 | 99.55 | 99.93 | 99.39 | 99.92 | 8,060,164 | +0.76(+0.76%) |
Nov 14, 2022 | 99.68 | 99.69 | 99.13 | 99.17 | 20,325,284 | -0.52(-0.52%) |
Nov 11, 2022 | 99.51 | 99.75 | 99.36 | 99.68 | 5,189,289 | +0.10(+0.10%) |
Nov 10, 2022 | 99.04 | 99.68 | 98.78 | 99.59 | 7,183,347 | +1.41(+1.44%) |
Nov 09, 2022 | 97.94 | 98.24 | 97.94 | 98.18 | 8,953,456 | +0.29(+0.29%) |
Nov 08, 2022 | 97.88 | 98.08 | 97.85 | 97.89 | 7,894,829 | +0.20(+0.21%) |
Nov 07, 2022 | 97.83 | 97.87 | 97.59 | 97.69 | 10,005,416 | -0.12(-0.13%) |
Nov 04, 2022 | 97.71 | 97.82 | 97.56 | 97.81 | 6,364,045 | +0.23(+0.24%) |
Nov 03, 2022 | 97.43 | 97.70 | 97.34 | 97.58 | 13,793,502 | -0.20(-0.21%) |
Nov 02, 2022 | 97.67 | 97.78 | 10,664,458 | +0.14(+0.15%) |