Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 114.41 | 116.19 | 113.35 | 115.98 | 5,463,484 | +1.27(+1.11%) |
Jan 30, 2023 | 116.19 | 116.68 | 114.52 | 114.71 | 5,505,110 | -2.93(-2.49%) |
Jan 27, 2023 | 118.67 | 120.29 | 117.55 | 117.64 | 5,103,969 | -0.99(-0.83%) |
Jan 26, 2023 | 116.38 | 118.71 | 114.97 | 118.63 | 6,100,123 | +4.07(+3.56%) |
Jan 25, 2023 | 112.49 | 114.57 | 111.01 | 114.56 | 4,185,499 | +1.48(+1.31%) |
Jan 24, 2023 | 115.16 | 115.16 | 111.96 | 113.07 | 4,430,622 | -1.26(-1.10%) |
Jan 23, 2023 | 116.55 | 117.22 | 114.18 | 114.33 | 4,163,132 | -1.59(-1.37%) |
Jan 20, 2023 | 114.36 | 116.02 | 113.49 | 115.92 | 5,391,831 | +2.06(+1.80%) |
Jan 19, 2023 | 111.87 | 114.45 | 110.64 | 113.86 | 5,305,346 | +1.04(+0.92%) |
Jan 18, 2023 | 115.35 | 117.73 | 112.64 | 112.82 | 5,397,760 | -1.61(-1.41%) |
Jan 17, 2023 | 115.21 | 116.62 | 113.78 | 114.43 | 5,585,326 | -1.17(-1.01%) |
Jan 13, 2023 | 114.76 | 115.97 | 112.79 | 115.60 | 4,581,498 | +1.25(+1.09%) |
Jan 12, 2023 | 112.67 | 115.25 | 112.16 | 114.36 | 5,329,290 | +1.83(+1.62%) |
Jan 11, 2023 | 113.43 | 113.78 | 111.26 | 112.53 | 4,824,535 | +0.15(+0.14%) |
Jan 10, 2023 | 112.52 | 112.89 | 111.05 | 112.38 | 4,247,845 | +0.69(+0.61%) |
Jan 09, 2023 | 114.51 | 114.83 | 111.22 | 111.69 | 5,677,426 | -0.83(-0.74%) |
Jan 06, 2023 | 112.78 | 114.39 | 111.86 | 112.52 | 4,667,764 | +1.39(+1.25%) |
Jan 05, 2023 | 108.05 | 112.11 | 108.05 | 111.13 | 5,438,215 | +3.26(+3.03%) |
Jan 04, 2023 | 105.85 | 108.79 | 105.12 | 107.87 | 5,083,172 | +0.21(+0.19%) |
Jan 03, 2023 | 110.93 | 112.28 | 106.51 | 107.66 | 5,691,406 | -4.64(-4.14%) |
Dec 30, 2022 | 110.46 | 112.50 | 110.41 | 112.30 | 4,434,719 | +1.53(+1.38%) |
Dec 29, 2022 | 109.19 | 111.35 | 109.08 | 110.77 | 3,065,873 | +1.03(+0.94%) |
Dec 28, 2022 | 112.50 | 112.50 | 109.20 | 109.74 | 4,050,913 | -3.01(-2.67%) |
Dec 27, 2022 | 112.22 | 113.31 | 111.41 | 112.75 | 4,048,340 | +1.35(+1.21%) |
Dec 23, 2022 | 108.16 | 111.44 | 108.16 | 111.40 | 5,255,563 | +4.62(+4.32%) |
Dec 22, 2022 | 109.76 | 110.45 | 103.89 | 106.78 | 5,598,942 | -3.20(-2.91%) |
Dec 21, 2022 | 108.71 | 110.35 | 107.40 | 109.98 | 5,742,672 | +3.43(+3.22%) |
Dec 20, 2022 | 104.46 | 107.64 | 104.04 | 106.55 | 5,905,865 | +2.09(+2.00%) |
Dec 19, 2022 | 106.08 | 106.65 | 103.70 | 104.45 | 5,276,648 | +0.00(+0.00%) |
Dec 16, 2022 | 104.46 | 105.19 | 103.10 | 104.45 | 18,420,982 | -2.00(-1.88%) |
Dec 15, 2022 | 105.59 | 106.80 | 104.48 | 106.45 | 6,771,644 | -0.30(-0.28%) |
Dec 14, 2022 | 108.53 | 109.38 | 105.97 | 106.75 | 6,265,520 | -0.51(-0.48%) |
Dec 13, 2022 | 108.25 | 109.33 | 107.23 | 107.26 | 6,643,641 | +1.54(+1.46%) |
Dec 12, 2022 | 104.89 | 106.21 | 104.10 | 105.72 | 5,957,304 | +1.66(+1.60%) |
Dec 09, 2022 | 106.32 | 107.77 | 103.78 | 104.06 | 6,751,622 | -2.44(-2.29%) |
Dec 08, 2022 | 111.41 | 111.50 | 105.82 | 106.50 | 8,159,242 | -2.16(-1.99%) |
Dec 07, 2022 | 109.99 | 111.23 | 107.91 | 108.65 | 6,448,205 | -0.69(-0.63%) |
Dec 06, 2022 | 112.02 | 113.25 | 108.33 | 109.34 | 6,867,954 | -3.56(-3.15%) |
Dec 05, 2022 | 117.53 | 117.93 | 112.28 | 112.90 | 5,791,954 | -2.66(-2.30%) |
Dec 02, 2022 | 115.50 | 117.16 | 114.76 | 115.56 | 5,159,361 | -0.83(-0.71%) |
Dec 01, 2022 | 117.91 | 118.58 | 116.23 | 116.39 | 5,586,695 | -0.43(-0.36%) |
Nov 30, 2022 | 119.79 | 119.81 | 115.80 | 116.82 | 8,966,707 | -0.70(-0.60%) |
Nov 29, 2022 | 119.00 | 119.96 | 117.20 | 117.52 | 5,191,123 | +0.39(+0.33%) |
Nov 28, 2022 | 116.05 | 118.28 | 114.67 | 117.13 | 5,972,318 | -2.81(-2.34%) |
Nov 25, 2022 | 120.01 | 120.84 | 119.64 | 119.94 | 2,693,754 | +0.07(+0.06%) |
Nov 23, 2022 | 120.67 | 122.22 | 118.98 | 119.87 | 7,911,485 | -3.06(-2.49%) |
Nov 22, 2022 | 121.06 | 123.47 | 119.61 | 122.94 | 5,922,741 | +4.25(+3.58%) |
Nov 21, 2022 | 118.26 | 120.22 | 115.21 | 118.69 | 6,948,634 | -2.93(-2.41%) |
Nov 18, 2022 | 121.45 | 122.20 | 119.64 | 121.62 | 6,055,452 | -2.46(-1.98%) |
Nov 17, 2022 | 120.67 | 124.25 | 120.14 | 124.08 | 6,064,514 | +1.84(+1.51%) |
Nov 16, 2022 | 125.39 | 126.27 | 122.09 | 122.23 | 7,786,383 | -4.59(-3.62%) |
Nov 15, 2022 | 126.35 | 127.53 | 124.76 | 126.82 | 8,774,970 | +1.00(+0.80%) |
Nov 14, 2022 | 125.20 | 128.32 | 125.11 | 125.82 | 6,556,940 | -0.40(-0.31%) |
Nov 11, 2022 | 123.62 | 127.06 | 123.01 | 126.22 | 9,195,531 | +4.24(+3.48%) |
Nov 10, 2022 | 120.70 | 122.27 | 118.31 | 121.98 | 8,006,026 | +3.96(+3.35%) |
Nov 09, 2022 | 124.80 | 124.91 | 117.67 | 118.02 | 7,494,348 | -8.65(-6.83%) |
Nov 08, 2022 | 126.54 | 127.46 | 124.59 | 126.67 | 5,348,439 | -0.47(-0.37%) |
Nov 07, 2022 | 125.08 | 128.53 | 124.94 | 127.14 | 7,302,222 | +2.47(+1.98%) |
Nov 04, 2022 | 129.08 | 130.49 | 122.16 | 124.67 | 11,317,904 | -1.41(-1.12%) |
Nov 03, 2022 | 122.13 | 128.25 | 120.88 | 126.08 | 14,018,573 | +6.89(+5.78%) |
Nov 02, 2022 | 119.73 | 122.30 | 118.52 | 119.20 | 8,152,429 | -1.20(-0.99%) |