Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 136.00 | 138.94 | 132.88 | 134.68 | 2,874,482 | -3.80(-2.74%) |
Jan 30, 2023 | 140.65 | 142.41 | 135.37 | 138.48 | 5,471,244 | -0.56(-0.40%) |
Jan 27, 2023 | 139.67 | 140.00 | 136.38 | 139.04 | 1,833,456 | +0.61(+0.44%) |
Jan 26, 2023 | 137.23 | 138.74 | 135.88 | 138.43 | 1,452,556 | +4.20(+3.13%) |
Jan 25, 2023 | 131.99 | 134.61 | 131.01 | 134.23 | 986,848 | +1.44(+1.08%) |
Jan 24, 2023 | 134.24 | 135.39 | 132.51 | 132.79 | 2,091,343 | -3.55(-2.60%) |
Jan 23, 2023 | 136.00 | 137.07 | 134.35 | 136.34 | 1,326,933 | +0.59(+0.43%) |
Jan 20, 2023 | 133.42 | 136.35 | 132.26 | 135.75 | 3,569,849 | +7.57(+5.91%) |
Jan 19, 2023 | 126.97 | 130.12 | 126.81 | 128.18 | 1,995,110 | +2.26(+1.79%) |
Jan 18, 2023 | 131.49 | 131.80 | 125.77 | 125.92 | 3,434,229 | -4.70(-3.60%) |
Jan 17, 2023 | 135.46 | 135.46 | 128.65 | 130.62 | 5,091,208 | -8.36(-6.02%) |
Jan 13, 2023 | 135.40 | 139.03 | 135.30 | 138.98 | 2,259,441 | +2.46(+1.80%) |
Jan 12, 2023 | 137.01 | 137.98 | 133.97 | 136.52 | 1,566,487 | -2.10(-1.51%) |
Jan 11, 2023 | 136.58 | 138.90 | 134.51 | 138.62 | 2,621,695 | +3.87(+2.87%) |
Jan 10, 2023 | 133.61 | 135.60 | 133.07 | 134.75 | 1,320,534 | +1.36(+1.02%) |
Jan 09, 2023 | 135.79 | 136.04 | 131.36 | 133.39 | 2,497,478 | +0.37(+0.28%) |
Jan 06, 2023 | 130.91 | 133.62 | 129.11 | 133.02 | 2,537,714 | +0.49(+0.37%) |
Jan 05, 2023 | 128.33 | 134.17 | 127.20 | 132.53 | 3,079,702 | +0.77(+0.58%) |
Jan 04, 2023 | 126.53 | 132.29 | 125.14 | 131.76 | 5,804,206 | +12.63(+10.60%) |
Jan 03, 2023 | 118.86 | 122.55 | 118.04 | 119.13 | 2,722,911 | +4.75(+4.15%) |
Dec 30, 2022 | 113.49 | 116.50 | 113.15 | 114.38 | 1,727,642 | -0.72(-0.63%) |
Dec 29, 2022 | 112.81 | 116.06 | 111.30 | 115.10 | 1,452,732 | +3.50(+3.14%) |
Dec 28, 2022 | 114.09 | 115.53 | 109.88 | 111.60 | 1,983,180 | -4.88(-4.19%) |
Dec 27, 2022 | 113.10 | 117.50 | 112.48 | 116.48 | 2,668,305 | +4.87(+4.36%) |
Dec 23, 2022 | 113.88 | 114.25 | 111.52 | 111.61 | 1,221,825 | -1.13(-1.00%) |
Dec 22, 2022 | 114.00 | 115.46 | 111.46 | 112.74 | 1,973,903 | -0.55(-0.49%) |
Dec 21, 2022 | 108.37 | 113.38 | 107.39 | 113.29 | 1,698,134 | +5.18(+4.79%) |
Dec 20, 2022 | 107.30 | 110.71 | 107.23 | 108.11 | 2,298,804 | -3.97(-3.54%) |
Dec 19, 2022 | 114.14 | 114.60 | 111.19 | 112.08 | 2,058,013 | -0.51(-0.45%) |
Dec 16, 2022 | 114.35 | 115.88 | 112.33 | 112.59 | 13,024,765 | -1.11(-0.98%) |
Dec 15, 2022 | 120.96 | 121.82 | 112.67 | 113.70 | 4,060,848 | -5.52(-4.63%) |
Dec 14, 2022 | 119.46 | 120.35 | 117.53 | 119.22 | 2,524,931 | +0.06(+0.05%) |
Dec 13, 2022 | 121.04 | 121.81 | 117.12 | 119.16 | 3,841,726 | +2.53(+2.17%) |
Dec 12, 2022 | 117.48 | 117.70 | 113.65 | 116.63 | 3,436,158 | -3.36(-2.80%) |
Dec 09, 2022 | 123.26 | 124.11 | 119.58 | 119.99 | 3,470,487 | -0.34(-0.28%) |
Dec 08, 2022 | 119.92 | 121.88 | 119.05 | 120.33 | 4,334,841 | +5.75(+5.02%) |
Dec 07, 2022 | 113.32 | 115.90 | 112.77 | 114.58 | 2,660,475 | -2.75(-2.34%) |
Dec 06, 2022 | 118.81 | 119.88 | 116.28 | 117.33 | 3,237,874 | +0.41(+0.35%) |
Dec 05, 2022 | 119.27 | 121.48 | 116.43 | 116.92 | 7,112,418 | +3.12(+2.74%) |
Dec 02, 2022 | 107.81 | 115.08 | 106.88 | 113.80 | 3,867,169 | +5.13(+4.72%) |
Dec 01, 2022 | 107.50 | 110.00 | 106.58 | 108.67 | 2,826,154 | +0.07(+0.06%) |
Nov 30, 2022 | 104.99 | 109.88 | 104.63 | 108.60 | 7,065,626 | +8.96(+8.99%) |
Nov 29, 2022 | 100.00 | 102.88 | 99.25 | 99.64 | 4,236,688 | +5.00(+5.28%) |
Nov 28, 2022 | 92.78 | 97.13 | 92.78 | 94.64 | 2,297,586 | +1.28(+1.37%) |
Nov 25, 2022 | 93.51 | 95.41 | 93.11 | 93.36 | 1,991,505 | -3.64(-3.75%) |
Nov 23, 2022 | 96.16 | 98.68 | 95.27 | 97.00 | 3,442,467 | +1.92(+2.02%) |
Nov 22, 2022 | 93.04 | 97.94 | 91.88 | 95.08 | 4,002,469 | +0.52(+0.55%) |
Nov 21, 2022 | 94.00 | 95.56 | 92.94 | 94.56 | 2,663,877 | -1.41(-1.47%) |
Nov 18, 2022 | 95.61 | 97.96 | 95.00 | 95.97 | 2,954,756 | -3.61(-3.63%) |
Nov 17, 2022 | 91.52 | 99.89 | 91.41 | 99.58 | 3,618,447 | +4.83(+5.10%) |
Nov 16, 2022 | 98.69 | 98.84 | 94.04 | 94.75 | 2,961,041 | -4.95(-4.96%) |
Nov 15, 2022 | 97.63 | 101.81 | 96.18 | 99.70 | 6,118,355 | +8.25(+9.02%) |
Nov 14, 2022 | 91.18 | 92.82 | 89.47 | 91.45 | 2,810,670 | +1.99(+2.22%) |
Nov 11, 2022 | 88.76 | 89.92 | 86.50 | 89.46 | 3,587,440 | +3.35(+3.89%) |
Nov 10, 2022 | 83.78 | 86.22 | 82.29 | 86.11 | 3,613,026 | +6.63(+8.34%) |
Nov 09, 2022 | 81.06 | 81.40 | 78.86 | 79.48 | 3,181,162 | -5.71(-6.70%) |
Nov 08, 2022 | 84.70 | 86.12 | 82.81 | 85.19 | 2,018,279 | +0.17(+0.20%) |
Nov 07, 2022 | 87.70 | 88.70 | 84.14 | 85.02 | 3,036,846 | -0.18(-0.21%) |
Nov 04, 2022 | 85.16 | 87.03 | 82.85 | 85.20 | 4,839,870 | +7.05(+9.02%) |
Nov 03, 2022 | 76.18 | 80.09 | 75.75 | 78.15 | 2,923,122 | +0.02(+0.03%) |
Nov 02, 2022 | 80.27 | 77.84 | 78.13 | 4,339,824 | -0.10(-0.13%) |