Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 128.04 | 128.83 | 127.24 | 127.53 | 3,065,385 | -0.31(-0.24%) |
Jan 30, 2023 | 127.77 | 128.32 | 126.97 | 127.84 | 2,468,913 | +0.12(+0.09%) |
Jan 27, 2023 | 127.99 | 129.41 | 127.64 | 127.72 | 1,802,268 | -0.27(-0.21%) |
Jan 26, 2023 | 127.17 | 128.30 | 127.05 | 127.99 | 1,206,833 | +1.56(+1.24%) |
Jan 25, 2023 | 125.46 | 126.51 | 125.14 | 126.42 | 1,109,666 | +0.07(+0.06%) |
Jan 24, 2023 | 126.57 | 126.93 | 125.24 | 126.35 | 1,312,515 | +0.08(+0.06%) |
Jan 23, 2023 | 124.67 | 126.39 | 124.20 | 126.28 | 2,124,543 | +1.41(+1.13%) |
Jan 20, 2023 | 123.32 | 125.08 | 122.67 | 124.87 | 2,754,363 | +2.25(+1.83%) |
Jan 19, 2023 | 122.61 | 123.03 | 121.68 | 122.62 | 1,738,709 | +0.01(+0.01%) |
Jan 18, 2023 | 122.67 | 123.54 | 121.44 | 122.61 | 1,847,466 | +0.02(+0.02%) |
Jan 17, 2023 | 123.54 | 124.02 | 122.22 | 122.59 | 2,017,321 | -1.75(-1.41%) |
Jan 13, 2023 | 125.11 | 125.66 | 123.74 | 124.34 | 1,503,850 | -0.95(-0.76%) |
Jan 12, 2023 | 124.69 | 125.37 | 122.52 | 125.29 | 2,017,508 | +0.31(+0.25%) |
Jan 11, 2023 | 123.82 | 126.25 | 122.57 | 124.99 | 2,769,008 | +2.07(+1.68%) |
Jan 10, 2023 | 123.07 | 123.76 | 121.21 | 122.92 | 1,835,972 | -0.14(-0.11%) |
Jan 09, 2023 | 122.79 | 124.90 | 122.32 | 123.05 | 1,700,866 | +0.27(+0.22%) |
Jan 06, 2023 | 124.06 | 124.73 | 121.91 | 122.79 | 2,806,916 | -0.78(-0.63%) |
Jan 05, 2023 | 123.45 | 124.22 | 122.94 | 123.57 | 937,905 | -0.33(-0.26%) |
Jan 04, 2023 | 122.30 | 125.08 | 122.30 | 123.90 | 1,511,154 | +2.19(+1.80%) |
Jan 03, 2023 | 122.49 | 123.59 | 121.23 | 121.71 | 1,692,988 | +0.62(+0.51%) |
Dec 30, 2022 | 120.69 | 121.24 | 119.71 | 121.09 | 1,174,889 | -0.01(-0.01%) |
Dec 29, 2022 | 119.05 | 121.81 | 118.36 | 121.10 | 1,233,841 | +2.63(+2.22%) |
Dec 28, 2022 | 119.82 | 120.29 | 118.41 | 118.47 | 906,349 | -1.27(-1.06%) |
Dec 27, 2022 | 120.24 | 120.29 | 119.27 | 119.74 | 830,904 | -0.68(-0.57%) |
Dec 23, 2022 | 119.94 | 120.84 | 119.51 | 120.43 | 852,266 | +0.09(+0.07%) |
Dec 22, 2022 | 120.72 | 121.11 | 119.19 | 120.34 | 1,347,677 | -1.07(-0.88%) |
Dec 21, 2022 | 120.08 | 121.69 | 119.10 | 121.41 | 1,629,660 | +2.06(+1.73%) |
Dec 20, 2022 | 119.47 | 120.97 | 119.27 | 119.35 | 1,191,762 | -0.37(-0.31%) |
Dec 19, 2022 | 120.48 | 120.61 | 119.28 | 119.71 | 1,633,248 | -0.94(-0.78%) |
Dec 16, 2022 | 119.69 | 120.90 | 118.83 | 120.66 | 4,447,177 | +0.01(+0.01%) |
Dec 15, 2022 | 122.53 | 123.13 | 120.25 | 120.65 | 1,701,701 | -2.90(-2.35%) |
Dec 14, 2022 | 124.73 | 125.50 | 122.67 | 123.55 | 1,490,314 | -1.01(-0.81%) |
Dec 13, 2022 | 126.62 | 127.76 | 123.34 | 124.56 | 2,437,544 | +0.08(+0.06%) |
Dec 12, 2022 | 124.63 | 125.00 | 122.37 | 124.48 | 1,681,827 | +0.88(+0.71%) |
Dec 09, 2022 | 124.98 | 124.98 | 123.07 | 123.60 | 2,003,358 | -1.39(-1.11%) |
Dec 08, 2022 | 125.92 | 126.34 | 124.11 | 124.99 | 2,279,884 | +0.10(+0.08%) |
Dec 07, 2022 | 126.63 | 126.96 | 124.21 | 124.89 | 1,503,116 | -1.39(-1.10%) |
Dec 06, 2022 | 129.00 | 129.00 | 125.63 | 126.28 | 1,961,422 | -2.98(-2.31%) |
Dec 05, 2022 | 130.99 | 132.15 | 128.85 | 129.26 | 1,760,923 | -1.84(-1.41%) |
Dec 02, 2022 | 129.42 | 131.68 | 129.20 | 131.10 | 1,244,276 | +0.66(+0.50%) |
Dec 01, 2022 | 130.66 | 130.89 | 128.97 | 130.45 | 1,822,404 | +0.83(+0.64%) |
Nov 30, 2022 | 126.54 | 130.08 | 125.61 | 129.62 | 2,834,999 | +3.16(+2.50%) |
Nov 29, 2022 | 126.65 | 127.57 | 125.77 | 126.45 | 1,342,141 | -0.56(-0.44%) |
Nov 28, 2022 | 127.68 | 128.78 | 126.83 | 127.02 | 1,346,011 | -1.14(-0.89%) |
Nov 25, 2022 | 128.63 | 128.92 | 127.81 | 128.16 | 789,466 | -1.44(-1.11%) |
Nov 23, 2022 | 128.65 | 130.25 | 128.06 | 129.60 | 1,591,288 | +1.43(+1.11%) |
Nov 22, 2022 | 126.83 | 128.31 | 125.70 | 128.18 | 1,525,220 | +1.64(+1.30%) |
Nov 21, 2022 | 128.16 | 128.67 | 125.09 | 126.53 | 1,866,245 | -2.20(-1.71%) |
Nov 18, 2022 | 128.44 | 128.93 | 127.12 | 128.73 | 1,665,770 | +1.41(+1.11%) |
Nov 17, 2022 | 125.96 | 128.28 | 124.87 | 127.31 | 1,452,991 | -0.68(-0.53%) |
Nov 16, 2022 | 127.87 | 129.48 | 127.03 | 128.00 | 1,479,980 | +0.55(+0.43%) |
Nov 15, 2022 | 129.57 | 130.50 | 125.78 | 127.44 | 2,290,459 | -0.77(-0.60%) |
Nov 14, 2022 | 129.83 | 130.32 | 128.13 | 128.22 | 2,438,162 | -1.65(-1.27%) |
Nov 11, 2022 | 129.25 | 130.05 | 127.08 | 129.87 | 2,079,390 | +0.92(+0.71%) |
Nov 10, 2022 | 128.28 | 130.19 | 127.05 | 128.95 | 2,591,798 | +3.97(+3.17%) |
Nov 09, 2022 | 127.66 | 127.80 | 124.69 | 124.98 | 2,438,297 | -2.78(-2.18%) |
Nov 08, 2022 | 128.84 | 130.11 | 126.50 | 127.76 | 2,581,364 | -3.29(-2.51%) |
Nov 07, 2022 | 128.83 | 132.02 | 128.61 | 131.05 | 2,742,253 | +2.60(+2.03%) |
Nov 04, 2022 | 125.55 | 128.47 | 125.30 | 128.44 | 2,254,898 | +3.14(+2.50%) |
Nov 03, 2022 | 126.19 | 128.03 | 125.26 | 125.31 | 2,365,363 | -2.02(-1.59%) |
Nov 02, 2022 | 124.69 | 131.33 | 122.44 | 127.33 | 4,953,553 | +2.37(+1.89%) |