Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 142.24 | 144.51 | 141.74 | 144.41 | 1,593,290 | +2.16(+1.52%) |
Jan 30, 2023 | 142.51 | 143.26 | 141.70 | 142.25 | 1,624,242 | -1.78(-1.24%) |
Jan 27, 2023 | 143.38 | 145.03 | 143.20 | 144.03 | 1,116,934 | +0.65(+0.45%) |
Jan 26, 2023 | 142.44 | 143.59 | 141.74 | 143.38 | 1,081,496 | +1.78(+1.26%) |
Jan 25, 2023 | 138.00 | 141.67 | 137.36 | 141.60 | 1,224,577 | +2.02(+1.45%) |
Jan 24, 2023 | 139.34 | 140.11 | 138.15 | 139.58 | 1,194,259 | +0.24(+0.17%) |
Jan 23, 2023 | 138.21 | 139.68 | 137.46 | 139.34 | 1,605,090 | +1.27(+0.92%) |
Jan 20, 2023 | 134.87 | 138.34 | 134.06 | 138.07 | 1,595,752 | +3.64(+2.71%) |
Jan 19, 2023 | 132.54 | 135.28 | 132.52 | 134.42 | 1,285,606 | +0.53(+0.39%) |
Jan 18, 2023 | 136.96 | 137.57 | 133.78 | 133.90 | 1,297,996 | -1.65(-1.22%) |
Jan 17, 2023 | 136.03 | 137.43 | 135.29 | 135.55 | 1,541,184 | -0.69(-0.50%) |
Jan 13, 2023 | 133.84 | 136.24 | 133.56 | 136.23 | 1,609,203 | +1.87(+1.39%) |
Jan 12, 2023 | 133.59 | 135.39 | 132.60 | 134.36 | 2,502,680 | +0.56(+0.42%) |
Jan 11, 2023 | 129.96 | 134.42 | 129.43 | 133.81 | 1,901,238 | +4.96(+3.85%) |
Jan 10, 2023 | 128.28 | 129.03 | 127.15 | 128.85 | 988,250 | +0.38(+0.29%) |
Jan 09, 2023 | 128.28 | 130.24 | 128.26 | 128.47 | 2,015,411 | -1.16(-0.90%) |
Jan 06, 2023 | 127.25 | 130.02 | 126.69 | 129.63 | 2,348,441 | +3.39(+2.69%) |
Jan 05, 2023 | 126.53 | 127.72 | 125.64 | 126.24 | 1,261,333 | -0.99(-0.78%) |
Jan 04, 2023 | 125.87 | 127.89 | 125.55 | 127.24 | 1,893,007 | +2.80(+2.25%) |
Jan 03, 2023 | 127.17 | 127.88 | 123.91 | 124.44 | 1,619,529 | -1.32(-1.05%) |
Dec 30, 2022 | 124.45 | 125.90 | 124.26 | 125.76 | 1,084,584 | +0.32(+0.25%) |
Dec 29, 2022 | 123.90 | 126.10 | 123.90 | 125.44 | 1,257,841 | +2.01(+1.63%) |
Dec 28, 2022 | 125.16 | 125.66 | 123.16 | 123.44 | 1,161,049 | -1.71(-1.37%) |
Dec 27, 2022 | 125.90 | 126.79 | 125.08 | 125.15 | 1,047,523 | -0.69(-0.55%) |
Dec 23, 2022 | 124.94 | 126.49 | 124.45 | 125.83 | 1,010,006 | +0.49(+0.39%) |
Dec 22, 2022 | 125.72 | 126.53 | 123.80 | 125.35 | 1,726,933 | -1.30(-1.03%) |
Dec 21, 2022 | 129.46 | 130.02 | 125.50 | 126.65 | 3,118,268 | -2.23(-1.73%) |
Dec 20, 2022 | 129.29 | 130.12 | 127.90 | 128.88 | 1,620,672 | -0.41(-0.32%) |
Dec 19, 2022 | 130.45 | 130.97 | 128.06 | 129.29 | 1,778,641 | -1.09(-0.83%) |
Dec 16, 2022 | 131.54 | 132.09 | 129.78 | 130.37 | 2,970,880 | -2.25(-1.70%) |
Dec 15, 2022 | 133.96 | 134.20 | 131.15 | 132.62 | 1,689,921 | -2.79(-2.06%) |
Dec 14, 2022 | 136.45 | 137.39 | 133.79 | 135.41 | 2,042,179 | -2.05(-1.49%) |
Dec 13, 2022 | 140.03 | 141.77 | 136.54 | 137.46 | 2,079,899 | -0.64(-0.46%) |
Dec 12, 2022 | 136.81 | 138.43 | 135.72 | 138.09 | 1,405,208 | +1.31(+0.96%) |
Dec 09, 2022 | 136.18 | 137.48 | 135.96 | 136.78 | 1,426,352 | +0.27(+0.20%) |
Dec 08, 2022 | 134.67 | 136.84 | 134.67 | 136.51 | 1,475,758 | +2.83(+2.11%) |
Dec 07, 2022 | 135.46 | 136.06 | 133.21 | 133.69 | 2,203,053 | -3.23(-2.36%) |
Dec 06, 2022 | 138.44 | 139.23 | 135.42 | 136.92 | 1,222,326 | -1.56(-1.13%) |
Dec 05, 2022 | 140.15 | 140.84 | 138.31 | 138.48 | 1,272,168 | -2.27(-1.61%) |
Dec 02, 2022 | 139.64 | 141.10 | 139.54 | 140.75 | 1,015,348 | -0.88(-0.62%) |
Dec 01, 2022 | 142.44 | 143.09 | 141.15 | 141.63 | 1,142,086 | -0.32(-0.22%) |
Nov 30, 2022 | 138.54 | 141.99 | 137.72 | 141.95 | 2,466,669 | +3.85(+2.79%) |
Nov 29, 2022 | 136.54 | 138.63 | 136.37 | 138.09 | 1,638,064 | +1.74(+1.28%) |
Nov 28, 2022 | 135.76 | 137.08 | 134.77 | 136.35 | 1,768,981 | -1.24(-0.90%) |
Nov 25, 2022 | 137.65 | 138.64 | 136.44 | 137.60 | 982,267 | -0.29(-0.21%) |
Nov 23, 2022 | 139.43 | 140.35 | 137.70 | 137.89 | 1,190,306 | -1.44(-1.04%) |
Nov 22, 2022 | 137.98 | 139.66 | 137.25 | 139.33 | 1,239,127 | +2.07(+1.51%) |
Nov 21, 2022 | 138.45 | 139.39 | 136.41 | 137.26 | 1,128,973 | -1.59(-1.15%) |
Nov 18, 2022 | 139.32 | 140.16 | 137.72 | 138.85 | 1,101,439 | +1.54(+1.12%) |
Nov 17, 2022 | 135.21 | 137.45 | 134.74 | 137.31 | 1,399,369 | -0.42(-0.30%) |
Nov 16, 2022 | 136.74 | 138.60 | 135.76 | 137.73 | 1,505,493 | -0.16(-0.12%) |
Nov 15, 2022 | 139.84 | 141.64 | 137.13 | 137.89 | 2,624,835 | -0.22(-0.16%) |
Nov 14, 2022 | 139.38 | 140.83 | 138.02 | 138.10 | 1,983,171 | -1.86(-1.33%) |
Nov 11, 2022 | 137.85 | 141.75 | 137.11 | 139.97 | 2,821,579 | +3.99(+2.94%) |
Nov 10, 2022 | 134.45 | 136.64 | 134.45 | 135.97 | 1,811,651 | +6.70(+5.18%) |
Nov 09, 2022 | 128.62 | 131.58 | 128.33 | 129.28 | 1,903,788 | -0.79(-0.60%) |
Nov 08, 2022 | 128.66 | 131.65 | 128.15 | 130.06 | 1,651,068 | +1.95(+1.52%) |
Nov 07, 2022 | 129.38 | 129.99 | 125.64 | 128.12 | 3,045,077 | -1.13(-0.88%) |
Nov 04, 2022 | 130.62 | 133.10 | 128.23 | 129.25 | 3,204,522 | +1.50(+1.17%) |
Nov 03, 2022 | 127.28 | 129.11 | 125.54 | 127.75 | 2,175,191 | -1.22(-0.95%) |
Nov 02, 2022 | 132.22 | 133.65 | 128.87 | 128.97 | 1,937,963 | -3.99(-3.00%) |